Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.13 | 36.56 | 35.02 | 35.36 | 628,605 | -0.09(-0.25%) |
May 30, 2013 | 34.82 | 35.68 | 34.82 | 35.45 | 448,187 | +0.67(+1.93%) |
May 29, 2013 | 34.55 | 35.00 | 34.41 | 34.78 | 381,587 | -0.13(-0.37%) |
May 28, 2013 | 35.02 | 35.48 | 34.60 | 34.91 | 380,909 | +0.52(+1.51%) |
May 24, 2013 | 34.24 | 34.63 | 33.93 | 34.39 | 410,647 | -0.58(-1.66%) |
May 23, 2013 | 34.11 | 35.10 | 33.74 | 34.97 | 668,172 | +0.24(+0.69%) |
May 22, 2013 | 35.04 | 35.71 | 34.50 | 34.73 | 864,792 | -0.35(-1.00%) |
May 21, 2013 | 35.04 | 35.50 | 34.45 | 35.08 | 892,585 | +1.08(+3.18%) |
May 20, 2013 | 34.12 | 34.47 | 33.76 | 34.00 | 895,935 | -0.22(-0.64%) |
May 17, 2013 | 33.60 | 34.43 | 33.60 | 34.22 | 759,859 | +0.90(+2.70%) |
May 16, 2013 | 33.37 | 33.73 | 33.17 | 33.32 | 458,384 | -0.13(-0.39%) |
May 15, 2013 | 32.79 | 33.67 | 32.73 | 33.45 | 514,141 | +0.94(+2.89%) |
May 13, 2013 | 32.17 | 32.54 | 31.97 | 32.51 | 674,617 | +0.28(+0.87%) |
May 10, 2013 | 32.43 | 32.60 | 31.73 | 32.23 | 665,612 | -0.22(-0.68%) |
May 09, 2013 | 32.74 | 32.93 | 32.36 | 32.45 | 543,096 | -0.29(-0.89%) |
May 08, 2013 | 32.47 | 33.05 | 32.41 | 32.74 | 682,206 | +0.23(+0.71%) |
May 07, 2013 | 32.60 | 32.98 | 32.09 | 32.51 | 580,269 | +0.05(+0.15%) |
May 06, 2013 | 32.38 | 32.86 | 32.24 | 32.46 | 461,853 | +0.13(+0.40%) |
May 03, 2013 | 32.33 | 33.73 | 32.12 | 32.33 | 629,682 | +0.49(+1.54%) |
May 02, 2013 | 31.81 | 32.50 | 31.74 | 31.84 | 772,238 | +0.21(+0.66%) |
May 01, 2013 | 32.42 | 33.48 | 31.14 | 31.63 | 1,739,721 | -2.85(-8.27%) |
Apr 30, 2013 | 33.97 | 34.48 | 33.62 | 34.48 | 587,342 | +0.40(+1.17%) |
Apr 29, 2013 | 33.83 | 34.43 | 33.65 | 34.08 | 592,735 | +0.36(+1.07%) |
Apr 26, 2013 | 34.11 | 34.33 | 33.48 | 33.72 | 494,303 | -0.61(-1.78%) |
Apr 25, 2013 | 34.26 | 34.60 | 33.95 | 34.33 | 417,226 | +0.19(+0.56%) |
Apr 24, 2013 | 33.51 | 34.32 | 33.46 | 34.14 | 654,010 | +0.80(+2.40%) |
Apr 23, 2013 | 32.63 | 33.58 | 32.63 | 33.34 | 1,045,842 | +1.28(+3.99%) |
Apr 22, 2013 | 32.00 | 32.23 | 31.52 | 32.06 | 708,272 | +0.01(+0.03%) |
Apr 19, 2013 | 32.39 | 32.77 | 31.65 | 32.05 | 737,504 | -0.11(-0.34%) |
Apr 18, 2013 | 32.77 | 32.77 | 31.82 | 32.16 | 819,703 | -0.40(-1.23%) |
Apr 17, 2013 | 33.64 | 33.67 | 32.29 | 32.56 | 955,361 | -1.54(-4.52%) |
Apr 16, 2013 | 34.31 | 34.40 | 33.33 | 34.10 | 724,731 | +0.37(+1.10%) |
Apr 15, 2013 | 35.74 | 36.05 | 33.42 | 33.73 | 793,675 | -2.42(-6.69%) |
Apr 12, 2013 | 36.11 | 36.77 | 35.80 | 36.15 | 526,765 | -0.29(-0.80%) |
Apr 11, 2013 | 36.52 | 37.14 | 36.26 | 36.44 | 784,733 | -0.27(-0.74%) |
Apr 10, 2013 | 35.81 | 36.99 | 35.68 | 36.71 | 854,374 | +0.98(+2.74%) |
Apr 09, 2013 | 35.25 | 36.02 | 35.11 | 35.73 | 665,815 | +0.46(+1.30%) |
Apr 08, 2013 | 34.89 | 35.29 | 34.52 | 35.27 | 337,059 | +0.47(+1.35%) |
Apr 05, 2013 | 33.85 | 35.03 | 33.80 | 34.80 | 367,132 | +0.26(+0.75%) |
Apr 04, 2013 | 34.89 | 34.93 | 34.40 | 34.54 | 742,045 | -0.23(-0.66%) |
Apr 03, 2013 | 35.91 | 36.30 | 34.30 | 34.77 | 794,897 | -1.35(-3.74%) |
Apr 02, 2013 | 35.86 | 36.35 | 35.54 | 36.12 | 886,872 | +0.46(+1.29%) |
Apr 01, 2013 | 36.63 | 36.65 | 35.51 | 35.66 | 459,966 | -0.97(-2.65%) |
Mar 28, 2013 | 36.14 | 36.73 | 36.10 | 36.63 | 503,450 | +0.57(+1.58%) |
Mar 27, 2013 | 35.73 | 36.16 | 35.39 | 36.06 | 740,459 | +0.07(+0.19%) |
Mar 26, 2013 | 36.14 | 36.27 | 35.77 | 35.99 | 222,416 | -0.11(-0.30%) |
Mar 25, 2013 | 36.40 | 36.71 | 35.79 | 36.10 | 390,498 | -0.18(-0.50%) |
Mar 22, 2013 | 36.40 | 36.58 | 35.82 | 36.28 | 437,772 | +0.38(+1.06%) |
Mar 21, 2013 | 35.98 | 36.50 | 35.68 | 35.90 | 636,925 | -0.43(-1.18%) |
Mar 20, 2013 | 35.35 | 36.44 | 35.35 | 36.33 | 401,553 | +1.21(+3.45%) |
Mar 19, 2013 | 35.35 | 36.28 | 34.57 | 35.12 | 1,028,640 | -0.12(-0.34%) |
Mar 18, 2013 | 35.11 | 35.77 | 35.00 | 35.24 | 530,164 | -0.58(-1.62%) |
Mar 15, 2013 | 35.52 | 35.83 | 35.21 | 35.82 | 662,265 | +0.17(+0.48%) |
Mar 14, 2013 | 34.95 | 35.73 | 34.90 | 35.65 | 602,290 | +0.78(+2.24%) |
Mar 13, 2013 | 34.96 | 35.15 | 34.72 | 34.87 | 275,009 | -0.13(-0.37%) |
Mar 12, 2013 | 34.64 | 35.00 | 34.37 | 35.00 | 429,642 | +0.34(+0.98%) |
Mar 11, 2013 | 34.60 | 34.88 | 34.49 | 34.66 | 322,710 | -0.06(-0.17%) |
Mar 08, 2013 | 34.16 | 34.77 | 33.98 | 34.72 | 452,894 | +0.93(+2.75%) |
Mar 07, 2013 | 33.49 | 34.06 | 33.49 | 33.79 | 459,684 | +0.40(+1.20%) |
Mar 06, 2013 | 33.24 | 33.42 | 32.91 | 33.39 | 518,572 | +0.26(+0.78%) |
Mar 05, 2013 | 32.55 | 33.53 | 32.55 | 33.13 | 667,615 | +0.79(+2.44%) |
Mar 04, 2013 | 32.28 | 32.58 | 32.04 | 32.34 | 509,301 | -0.01(-0.03%) |