Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.07 | 34.56 | 33.97 | 33.97 | 331,200 | -0.21(-0.60%) |
May 30, 2013 | 34.19 | 34.64 | 34.15 | 34.18 | 237,783 | +0.19(+0.57%) |
May 29, 2013 | 34.35 | 34.35 | 33.69 | 33.98 | 333,631 | -0.53(-1.55%) |
May 28, 2013 | 34.86 | 34.93 | 34.38 | 34.52 | 266,890 | -0.33(-0.94%) |
May 24, 2013 | 35.10 | 35.10 | 34.77 | 34.84 | 242,690 | -0.39(-1.11%) |
May 23, 2013 | 35.20 | 35.33 | 34.73 | 35.24 | 645,380 | -0.26(-0.74%) |
May 22, 2013 | 36.04 | 36.33 | 35.36 | 35.50 | 295,275 | -0.58(-1.61%) |
May 21, 2013 | 36.02 | 36.18 | 35.85 | 36.08 | 173,975 | +0.08(+0.22%) |
May 20, 2013 | 36.09 | 36.16 | 35.95 | 36.00 | 256,685 | -0.15(-0.41%) |
May 17, 2013 | 35.95 | 36.15 | 35.84 | 36.15 | 159,627 | +0.35(+0.98%) |
May 16, 2013 | 36.05 | 36.05 | 35.75 | 35.80 | 223,188 | -0.29(-0.79%) |
May 15, 2013 | 35.70 | 36.30 | 35.69 | 36.08 | 281,207 | +0.61(+1.71%) |
May 13, 2013 | 35.59 | 35.59 | 35.35 | 35.48 | 302,729 | -0.18(-0.49%) |
May 10, 2013 | 35.51 | 35.66 | 35.33 | 35.65 | 540,160 | +0.14(+0.40%) |
May 09, 2013 | 36.03 | 36.13 | 35.46 | 35.51 | 508,126 | -0.55(-1.54%) |
May 08, 2013 | 36.21 | 36.37 | 35.97 | 36.07 | 292,033 | -0.27(-0.74%) |
May 07, 2013 | 36.05 | 36.34 | 36.05 | 36.34 | 151,535 | +0.32(+0.88%) |
May 06, 2013 | 36.52 | 36.52 | 36.01 | 36.02 | 255,606 | -0.45(-1.23%) |
May 03, 2013 | 36.71 | 36.65 | 36.43 | 36.47 | 301,888 | +0.00(+0.00%) |
May 02, 2013 | 36.52 | 36.58 | 36.31 | 36.47 | 129,730 | -0.05(-0.14%) |
May 01, 2013 | 37.00 | 37.00 | 36.49 | 36.52 | 835,299 | -0.42(-1.14%) |
Apr 30, 2013 | 36.81 | 36.95 | 36.73 | 36.94 | 238,100 | +0.16(+0.44%) |
Apr 29, 2013 | 36.58 | 36.87 | 36.49 | 36.78 | 203,787 | +0.30(+0.82%) |
Apr 26, 2013 | 36.51 | 36.62 | 36.46 | 36.48 | 87,386 | +0.00(+0.00%) |
Apr 25, 2013 | 36.54 | 36.63 | 36.39 | 36.48 | 151,640 | +0.02(+0.05%) |
Apr 24, 2013 | 36.31 | 36.57 | 36.18 | 36.47 | 164,487 | +0.13(+0.37%) |
Apr 23, 2013 | 36.30 | 36.33 | 36.05 | 36.33 | 184,985 | +0.08(+0.23%) |
Apr 22, 2013 | 36.31 | 36.37 | 36.02 | 36.25 | 275,268 | -0.04(-0.10%) |
Apr 19, 2013 | 35.78 | 36.29 | 35.78 | 36.29 | 151,621 | +0.53(+1.48%) |
Apr 18, 2013 | 35.66 | 35.81 | 35.59 | 35.76 | 195,666 | +0.14(+0.38%) |
Apr 17, 2013 | 35.69 | 35.75 | 35.39 | 35.62 | 202,122 | -0.23(-0.64%) |
Apr 16, 2013 | 35.52 | 35.87 | 35.31 | 35.85 | 140,456 | +0.44(+1.25%) |
Apr 15, 2013 | 35.80 | 36.01 | 35.41 | 35.41 | 241,921 | -0.57(-1.59%) |
Apr 12, 2013 | 35.79 | 36.00 | 35.79 | 35.98 | 404,613 | +0.07(+0.19%) |
Apr 11, 2013 | 35.82 | 35.94 | 35.80 | 35.91 | 282,595 | +0.14(+0.40%) |
Apr 10, 2013 | 35.56 | 35.87 | 35.56 | 35.77 | 654,829 | +0.27(+0.76%) |
Apr 09, 2013 | 35.64 | 35.64 | 35.47 | 35.50 | 180,936 | -0.11(-0.30%) |
Apr 08, 2013 | 35.28 | 35.60 | 35.16 | 35.60 | 224,401 | +0.31(+0.87%) |
Apr 05, 2013 | 34.93 | 35.32 | 34.93 | 35.30 | 187,307 | +0.12(+0.33%) |
Apr 04, 2013 | 34.88 | 35.18 | 34.88 | 35.18 | 190,072 | +0.31(+0.90%) |
Apr 03, 2013 | 35.05 | 35.10 | 34.79 | 34.87 | 126,999 | -0.14(-0.40%) |
Apr 02, 2013 | 34.92 | 35.13 | 34.91 | 35.01 | 338,546 | +0.10(+0.30%) |
Apr 01, 2013 | 35.06 | 35.06 | 34.78 | 34.91 | 511,220 | -0.08(-0.24%) |
Mar 28, 2013 | 34.57 | 35.02 | 34.57 | 34.99 | 167,701 | +0.43(+1.24%) |
Mar 27, 2013 | 34.32 | 34.59 | 34.32 | 34.56 | 161,995 | +0.12(+0.36%) |
Mar 26, 2013 | 34.13 | 34.44 | 34.13 | 34.44 | 147,250 | +0.32(+0.95%) |
Mar 25, 2013 | 34.28 | 34.39 | 33.97 | 34.11 | 306,153 | -0.06(-0.16%) |
Mar 22, 2013 | 34.14 | 34.24 | 34.09 | 34.17 | 112,235 | +0.09(+0.25%) |
Mar 21, 2013 | 34.19 | 34.23 | 34.07 | 34.08 | 239,423 | -0.15(-0.43%) |
Mar 20, 2013 | 34.07 | 34.29 | 34.05 | 34.23 | 117,097 | +0.26(+0.77%) |
Mar 19, 2013 | 33.96 | 34.09 | 33.81 | 33.97 | 172,203 | +0.08(+0.22%) |
Mar 18, 2013 | 33.90 | 34.05 | 33.85 | 33.89 | 207,712 | -0.19(-0.54%) |
Mar 15, 2013 | 33.85 | 34.11 | 33.82 | 34.08 | 143,604 | +0.21(+0.61%) |
Mar 14, 2013 | 33.85 | 33.92 | 33.77 | 33.87 | 229,677 | +0.04(+0.13%) |
Mar 13, 2013 | 33.72 | 33.84 | 33.63 | 33.83 | 124,128 | +0.11(+0.33%) |
Mar 12, 2013 | 33.85 | 33.85 | 33.61 | 33.72 | 97,839 | -0.12(-0.36%) |
Mar 11, 2013 | 33.66 | 33.85 | 33.66 | 33.84 | 215,751 | +0.10(+0.30%) |
Mar 08, 2013 | 33.66 | 33.78 | 33.51 | 33.74 | 147,050 | +0.11(+0.32%) |
Mar 07, 2013 | 33.76 | 33.81 | 33.61 | 33.63 | 87,401 | -0.12(-0.37%) |
Mar 06, 2013 | 33.83 | 33.85 | 33.66 | 33.76 | 101,945 | -0.02(-0.06%) |
Mar 05, 2013 | 33.64 | 33.84 | 33.64 | 33.78 | 122,776 | +0.20(+0.58%) |
Mar 04, 2013 | 33.19 | 33.62 | 33.19 | 33.58 | 281,320 | +0.33(+0.99%) |