Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.26 | 34.29 | 33.91 | 33.92 | 661,175 | -0.56(-1.62%) |
May 30, 2013 | 34.12 | 34.57 | 34.06 | 34.48 | 596,502 | -0.11(-0.32%) |
May 29, 2013 | 34.55 | 34.65 | 34.15 | 34.59 | 2,136,774 | -0.63(-1.78%) |
May 28, 2013 | 35.49 | 35.51 | 35.14 | 35.22 | 578,637 | +0.36(+1.03%) |
May 24, 2013 | 34.49 | 34.86 | 34.47 | 34.86 | 331,719 | -0.01(-0.02%) |
May 23, 2013 | 34.64 | 34.87 | 34.40 | 34.86 | 317,792 | +0.16(+0.46%) |
May 22, 2013 | 34.90 | 35.22 | 34.70 | 34.70 | 922,729 | -0.59(-1.66%) |
May 21, 2013 | 35.09 | 35.32 | 35.06 | 35.29 | 443,566 | -0.21(-0.58%) |
May 20, 2013 | 35.36 | 35.58 | 35.28 | 35.50 | 342,499 | +0.07(+0.21%) |
May 17, 2013 | 35.23 | 35.44 | 35.21 | 35.42 | 466,706 | +0.07(+0.19%) |
May 16, 2013 | 35.38 | 35.60 | 35.27 | 35.35 | 453,398 | -0.10(-0.28%) |
May 15, 2013 | 35.29 | 35.49 | 35.27 | 35.45 | 376,591 | -0.04(-0.11%) |
May 13, 2013 | 35.55 | 35.59 | 35.37 | 35.49 | 506,857 | +0.08(+0.24%) |
May 10, 2013 | 35.45 | 35.49 | 35.24 | 35.41 | 1,005,397 | +0.23(+0.65%) |
May 09, 2013 | 35.42 | 35.47 | 35.09 | 35.18 | 308,497 | -0.25(-0.71%) |
May 08, 2013 | 34.89 | 35.51 | 35.16 | 35.43 | 689,319 | +0.54(+1.56%) |
May 07, 2013 | 34.93 | 34.98 | 34.69 | 34.89 | 463,926 | -0.06(-0.18%) |
May 06, 2013 | 35.15 | 35.22 | 34.83 | 34.95 | 286,438 | -0.08(-0.22%) |
May 03, 2013 | 34.97 | 35.03 | 34.88 | 35.03 | 279,862 | +0.12(+0.34%) |
May 02, 2013 | 34.72 | 34.93 | 34.67 | 34.91 | 483,564 | +0.30(+0.87%) |
May 01, 2013 | 34.69 | 34.85 | 34.55 | 34.61 | 477,509 | +0.31(+0.90%) |
Apr 30, 2013 | 34.33 | 34.40 | 34.17 | 34.30 | 606,376 | -0.25(-0.73%) |
Apr 29, 2013 | 34.44 | 34.61 | 34.38 | 34.56 | 416,998 | +0.16(+0.46%) |
Apr 26, 2013 | 34.33 | 34.49 | 34.19 | 34.40 | 348,613 | +0.21(+0.61%) |
Apr 25, 2013 | 34.64 | 34.67 | 34.14 | 34.19 | 986,632 | +0.64(+1.90%) |
Apr 24, 2013 | 33.41 | 33.58 | 33.41 | 33.55 | 530,945 | -0.02(-0.05%) |
Apr 23, 2013 | 33.54 | 33.68 | 33.36 | 33.57 | 966,508 | +0.39(+1.18%) |
Apr 22, 2013 | 33.08 | 33.22 | 32.93 | 33.18 | 357,086 | -0.11(-0.33%) |
Apr 19, 2013 | 33.07 | 33.34 | 33.07 | 33.29 | 374,436 | +0.35(+1.07%) |
Apr 18, 2013 | 33.04 | 33.07 | 32.78 | 32.93 | 584,783 | -0.57(-1.69%) |
Apr 17, 2013 | 33.59 | 33.59 | 33.35 | 33.50 | 448,886 | -0.27(-0.79%) |
Apr 16, 2013 | 33.79 | 33.79 | 33.45 | 33.77 | 571,181 | -0.08(-0.23%) |
Apr 15, 2013 | 34.02 | 34.11 | 33.81 | 33.84 | 391,401 | -0.44(-1.30%) |
Apr 12, 2013 | 34.23 | 34.33 | 34.07 | 34.29 | 268,599 | +0.08(+0.23%) |
Apr 11, 2013 | 34.22 | 34.34 | 34.15 | 34.21 | 344,800 | +0.37(+1.09%) |
Apr 10, 2013 | 33.68 | 34.00 | 33.59 | 33.84 | 435,264 | +0.27(+0.80%) |
Apr 09, 2013 | 33.51 | 33.63 | 33.33 | 33.57 | 578,628 | +0.01(+0.02%) |
Apr 08, 2013 | 33.55 | 33.60 | 33.43 | 33.57 | 414,635 | +0.19(+0.56%) |
Apr 05, 2013 | 33.14 | 33.41 | 33.07 | 33.38 | 511,446 | -0.09(-0.28%) |
Apr 04, 2013 | 33.19 | 33.54 | 33.17 | 33.47 | 667,917 | +0.12(+0.37%) |
Apr 03, 2013 | 33.58 | 33.65 | 33.26 | 33.35 | 430,319 | -0.15(-0.45%) |
Apr 02, 2013 | 33.63 | 33.68 | 33.46 | 33.50 | 700,145 | +0.37(+1.13%) |
Apr 01, 2013 | 33.05 | 33.19 | 33.05 | 33.13 | 464,803 | +0.05(+0.15%) |
Mar 28, 2013 | 33.17 | 33.40 | 33.07 | 33.08 | 450,055 | +0.23(+0.69%) |
Mar 27, 2013 | 32.67 | 32.91 | 32.61 | 32.85 | 381,980 | -0.08(-0.23%) |
Mar 26, 2013 | 32.83 | 32.93 | 32.72 | 32.93 | 704,747 | -0.04(-0.12%) |
Mar 25, 2013 | 33.02 | 33.04 | 32.84 | 32.97 | 431,245 | +0.11(+0.32%) |
Mar 22, 2013 | 32.81 | 33.10 | 32.81 | 32.86 | 686,316 | +0.22(+0.66%) |
Mar 21, 2013 | 32.48 | 32.78 | 32.47 | 32.65 | 410,823 | -0.22(-0.67%) |
Mar 20, 2013 | 33.09 | 33.17 | 32.79 | 32.87 | 850,738 | +0.15(+0.47%) |
Mar 19, 2013 | 32.66 | 32.84 | 32.60 | 32.71 | 630,206 | +0.27(+0.84%) |
Mar 18, 2013 | 32.61 | 32.63 | 32.39 | 32.44 | 645,757 | -0.24(-0.74%) |
Mar 15, 2013 | 32.57 | 32.74 | 32.42 | 32.68 | 2,376,058 | +0.31(+0.96%) |
Mar 14, 2013 | 32.30 | 32.47 | 32.07 | 32.37 | 1,649,274 | +0.05(+0.14%) |
Mar 13, 2013 | 32.37 | 32.39 | 32.23 | 32.32 | 701,362 | -0.94(-2.83%) |
Mar 12, 2013 | 33.25 | 33.39 | 33.16 | 33.27 | 538,807 | -0.19(-0.58%) |
Mar 11, 2013 | 33.25 | 33.49 | 33.23 | 33.46 | 636,540 | +0.47(+1.42%) |
Mar 08, 2013 | 33.05 | 33.05 | 32.84 | 32.99 | 477,807 | +0.16(+0.50%) |
Mar 07, 2013 | 32.77 | 32.84 | 32.70 | 32.83 | 561,047 | -0.06(-0.17%) |
Mar 06, 2013 | 32.97 | 32.98 | 32.72 | 32.88 | 896,851 | -0.42(-1.27%) |
Mar 05, 2013 | 33.44 | 33.52 | 33.24 | 33.31 | 456,081 | +0.03(+0.10%) |
Mar 04, 2013 | 33.13 | 33.36 | 33.07 | 33.27 | 1,103,411 | +0.73(+2.25%) |