Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.76 | 35.72 | 34.60 | 35.05 | 423,956 | +0.09(+0.26%) |
May 30, 2013 | 34.70 | 35.85 | 34.59 | 34.95 | 436,556 | +0.23(+0.66%) |
May 29, 2013 | 34.59 | 35.00 | 34.26 | 34.73 | 224,264 | +0.06(+0.17%) |
May 28, 2013 | 33.98 | 34.91 | 33.68 | 34.66 | 301,274 | +1.00(+2.97%) |
May 24, 2013 | 34.00 | 34.08 | 33.11 | 33.66 | 282,842 | -0.59(-1.72%) |
May 23, 2013 | 33.83 | 34.40 | 33.26 | 34.26 | 359,422 | +0.19(+0.54%) |
May 22, 2013 | 33.92 | 34.44 | 33.75 | 34.07 | 684,586 | +0.09(+0.28%) |
May 21, 2013 | 34.13 | 34.47 | 33.73 | 33.98 | 517,626 | -0.04(-0.12%) |
May 20, 2013 | 32.63 | 34.20 | 32.55 | 34.02 | 286,004 | +1.29(+3.93%) |
May 17, 2013 | 32.10 | 32.95 | 32.10 | 32.73 | 112,166 | +0.65(+2.03%) |
May 16, 2013 | 32.15 | 32.45 | 31.81 | 32.08 | 221,026 | -0.11(-0.34%) |
May 15, 2013 | 30.00 | 32.50 | 30.00 | 32.19 | 373,762 | +3.09(+10.64%) |
May 13, 2013 | 28.50 | 29.45 | 28.37 | 29.09 | 150,010 | +0.44(+1.54%) |
May 10, 2013 | 28.25 | 28.82 | 27.92 | 28.66 | 103,302 | +0.55(+1.96%) |
May 09, 2013 | 28.03 | 28.27 | 27.75 | 28.11 | 283,674 | +0.03(+0.11%) |
May 08, 2013 | 28.48 | 28.61 | 27.91 | 28.07 | 140,862 | -0.42(-1.47%) |
May 07, 2013 | 28.57 | 28.95 | 28.45 | 28.50 | 147,846 | +0.14(+0.49%) |
May 06, 2013 | 28.45 | 28.59 | 28.16 | 28.36 | 150,604 | -0.01(-0.04%) |
May 03, 2013 | 28.25 | 28.55 | 27.95 | 28.36 | 127,782 | +0.41(+1.47%) |
May 02, 2013 | 27.50 | 28.25 | 27.41 | 27.95 | 137,068 | +0.49(+1.78%) |
May 01, 2013 | 28.14 | 28.39 | 27.34 | 27.46 | 148,370 | -0.75(-2.64%) |
Apr 30, 2013 | 28.50 | 28.52 | 28.09 | 28.21 | 138,650 | -0.15(-0.55%) |
Apr 29, 2013 | 27.84 | 28.93 | 27.84 | 28.36 | 283,950 | +0.42(+1.52%) |
Apr 26, 2013 | 26.89 | 28.34 | 26.86 | 27.94 | 252,284 | +1.08(+4.02%) |
Apr 25, 2013 | 26.50 | 27.40 | 26.25 | 26.86 | 264,528 | +0.12(+0.47%) |
Apr 24, 2013 | 24.84 | 27.79 | 24.82 | 26.73 | 446,662 | +1.59(+6.30%) |
Apr 23, 2013 | 24.75 | 26.39 | 24.73 | 25.15 | 742,606 | +0.42(+1.70%) |
Apr 22, 2013 | 24.14 | 24.70 | 24.05 | 24.73 | 114,248 | +0.42(+1.73%) |
Apr 19, 2013 | 24.29 | 24.39 | 23.90 | 24.31 | 154,494 | +0.11(+0.43%) |
Apr 18, 2013 | 23.82 | 24.39 | 23.67 | 24.20 | 202,298 | +0.38(+1.62%) |
Apr 17, 2013 | 23.51 | 23.91 | 23.28 | 23.82 | 137,034 | +0.27(+1.15%) |
Apr 16, 2013 | 23.25 | 23.65 | 23.02 | 23.55 | 150,800 | +0.53(+2.28%) |
Apr 15, 2013 | 23.82 | 23.86 | 22.94 | 23.02 | 131,642 | -0.84(-3.50%) |
Apr 12, 2013 | 24.11 | 24.11 | 23.15 | 23.86 | 285,484 | -0.37(-1.53%) |
Apr 11, 2013 | 23.73 | 24.61 | 23.70 | 24.23 | 413,444 | +0.48(+2.02%) |
Apr 10, 2013 | 23.82 | 23.99 | 23.48 | 23.75 | 280,054 | -0.07(-0.31%) |
Apr 09, 2013 | 24.68 | 24.72 | 23.46 | 23.82 | 567,388 | -0.88(-3.56%) |
Apr 08, 2013 | 24.39 | 24.75 | 24.04 | 24.70 | 97,772 | +0.23(+0.96%) |
Apr 05, 2013 | 24.43 | 24.74 | 24.36 | 24.47 | 84,412 | -0.17(-0.69%) |
Apr 04, 2013 | 23.89 | 24.70 | 23.80 | 24.64 | 143,390 | +0.88(+3.70%) |
Apr 03, 2013 | 24.00 | 24.12 | 23.54 | 23.76 | 127,638 | -0.29(-1.19%) |
Apr 02, 2013 | 23.81 | 24.50 | 23.53 | 24.05 | 203,498 | +0.23(+0.94%) |
Apr 01, 2013 | 24.21 | 24.50 | 23.41 | 23.82 | 113,890 | -0.34(-1.43%) |
Mar 28, 2013 | 24.11 | 24.43 | 23.77 | 24.16 | 237,680 | +0.01(+0.04%) |
Mar 27, 2013 | 24.64 | 24.64 | 23.75 | 24.16 | 156,150 | -0.49(-1.99%) |
Mar 26, 2013 | 23.66 | 24.73 | 23.62 | 24.64 | 290,862 | +1.01(+4.27%) |
Mar 25, 2013 | 23.02 | 23.82 | 22.96 | 23.64 | 256,636 | +0.61(+2.65%) |
Mar 22, 2013 | 23.01 | 23.30 | 22.91 | 23.02 | 139,296 | -0.01(-0.02%) |
Mar 21, 2013 | 23.36 | 23.36 | 23.00 | 23.03 | 85,344 | -0.38(-1.64%) |
Mar 20, 2013 | 23.49 | 23.56 | 23.03 | 23.41 | 87,398 | +0.06(+0.28%) |
Mar 19, 2013 | 23.62 | 23.62 | 23.26 | 23.35 | 142,910 | -0.19(-0.81%) |
Mar 18, 2013 | 22.77 | 23.64 | 22.70 | 23.54 | 258,566 | +0.57(+2.48%) |
Mar 15, 2013 | 23.04 | 23.14 | 22.37 | 22.97 | 286,324 | -0.01(-0.04%) |
Mar 14, 2013 | 23.00 | 23.42 | 22.86 | 22.98 | 172,426 | +0.04(+0.15%) |
Mar 13, 2013 | 23.38 | 23.41 | 22.75 | 22.95 | 270,574 | -0.49(-2.09%) |
Mar 12, 2013 | 23.52 | 23.87 | 23.05 | 23.43 | 371,152 | -0.09(-0.36%) |
Mar 11, 2013 | 23.65 | 23.93 | 23.50 | 23.52 | 149,838 | -0.20(-0.84%) |
Mar 08, 2013 | 24.00 | 24.00 | 23.49 | 23.72 | 250,766 | -0.07(-0.29%) |
Mar 07, 2013 | 21.98 | 24.10 | 21.98 | 23.79 | 473,250 | +1.75(+7.96%) |
Mar 06, 2013 | 22.04 | 22.34 | 21.86 | 22.04 | 284,178 | -0.05(-0.23%) |
Mar 05, 2013 | 22.11 | 22.33 | 21.85 | 22.09 | 210,684 | +0.07(+0.34%) |
Mar 04, 2013 | 21.77 | 22.16 | 21.54 | 22.01 | 284,964 | +0.14(+0.64%) |