Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.48 | 36.85 | 36.03 | 36.51 | 352,393 | -0.29(-0.79%) |
May 30, 2013 | 36.00 | 36.84 | 35.85 | 36.80 | 401,807 | +0.71(+1.97%) |
May 29, 2013 | 35.98 | 36.36 | 35.76 | 36.09 | 481,846 | -0.30(-0.82%) |
May 28, 2013 | 35.96 | 36.71 | 35.67 | 36.39 | 694,074 | +0.80(+2.25%) |
May 24, 2013 | 35.34 | 35.69 | 35.00 | 35.59 | 0 | +0.00(+0.00%) |
May 23, 2013 | 36.00 | 36.00 | 31.60 | 35.59 | 0 | -0.74(-2.04%) |
May 22, 2013 | 36.68 | 37.38 | 36.01 | 36.33 | 0 | -0.41(-1.12%) |
May 21, 2013 | 36.85 | 37.10 | 36.32 | 36.74 | 0 | +0.02(+0.05%) |
May 20, 2013 | 36.20 | 36.81 | 36.08 | 36.72 | 0 | +0.40(+1.10%) |
May 17, 2013 | 36.37 | 36.73 | 36.11 | 36.32 | 0 | +0.04(+0.11%) |
May 16, 2013 | 36.12 | 36.79 | 36.10 | 36.28 | 1,060,394 | +0.36(+1.00%) |
May 15, 2013 | 34.37 | 36.00 | 34.20 | 35.92 | 0 | +2.52(+7.54%) |
May 13, 2013 | 33.17 | 33.60 | 33.00 | 33.40 | 0 | +0.18(+0.54%) |
May 10, 2013 | 32.93 | 33.22 | 32.93 | 33.22 | 0 | +0.41(+1.25%) |
May 09, 2013 | 32.75 | 33.06 | 32.71 | 32.81 | 0 | +0.03(+0.09%) |
May 08, 2013 | 32.79 | 33.07 | 32.59 | 32.78 | 0 | -0.03(-0.09%) |
May 07, 2013 | 32.55 | 32.81 | 32.41 | 32.81 | 0 | +0.28(+0.86%) |
May 06, 2013 | 32.38 | 32.60 | 32.25 | 32.53 | 0 | +0.10(+0.31%) |
May 03, 2013 | 32.14 | 32.47 | 32.14 | 32.43 | 0 | +0.76(+2.40%) |
May 02, 2013 | 31.19 | 31.78 | 30.90 | 31.67 | 0 | +0.59(+1.90%) |
May 01, 2013 | 31.92 | 32.20 | 31.04 | 31.08 | 0 | -0.99(-3.09%) |
Apr 30, 2013 | 31.67 | 32.10 | 31.67 | 32.07 | 514,921 | +0.37(+1.17%) |
Apr 29, 2013 | 31.26 | 31.84 | 31.12 | 31.70 | 317,113 | +0.50(+1.60%) |
Apr 26, 2013 | 31.46 | 31.46 | 31.14 | 31.20 | 289,181 | -0.32(-1.02%) |
Apr 25, 2013 | 31.26 | 31.79 | 31.26 | 31.52 | 330,698 | +0.30(+0.96%) |
Apr 24, 2013 | 31.25 | 31.46 | 31.04 | 31.22 | 268,775 | -0.10(-0.32%) |
Apr 23, 2013 | 30.86 | 31.34 | 30.61 | 31.32 | 332,242 | +0.71(+2.32%) |
Apr 22, 2013 | 30.15 | 30.81 | 29.59 | 30.61 | 435,029 | +0.42(+1.39%) |
Apr 19, 2013 | 30.49 | 30.49 | 29.64 | 30.19 | 678,300 | -0.36(-1.18%) |
Apr 18, 2013 | 31.31 | 31.51 | 30.41 | 30.55 | 412,497 | -0.79(-2.52%) |
Apr 17, 2013 | 32.47 | 32.59 | 31.19 | 31.34 | 542,891 | -1.47(-4.48%) |
Apr 16, 2013 | 32.70 | 32.93 | 32.27 | 32.81 | 354,009 | +0.39(+1.20%) |
Apr 15, 2013 | 33.00 | 33.16 | 32.36 | 32.42 | 490,679 | -0.74(-2.23%) |
Apr 12, 2013 | 33.12 | 33.34 | 32.68 | 33.16 | 347,919 | -0.17(-0.51%) |
Apr 11, 2013 | 33.31 | 33.64 | 33.03 | 33.33 | 290,057 | -0.13(-0.39%) |
Apr 10, 2013 | 33.18 | 33.49 | 32.97 | 33.46 | 599,605 | +0.47(+1.42%) |
Apr 09, 2013 | 32.74 | 33.16 | 32.46 | 32.99 | 767,653 | +0.43(+1.32%) |
Apr 08, 2013 | 32.90 | 33.05 | 32.33 | 32.56 | 841,456 | -0.32(-0.97%) |
Apr 05, 2013 | 33.03 | 33.19 | 32.68 | 32.88 | 438,454 | -0.78(-2.32%) |
Apr 04, 2013 | 33.21 | 33.69 | 32.93 | 33.66 | 274,956 | +0.44(+1.32%) |
Apr 03, 2013 | 34.16 | 34.23 | 33.15 | 33.22 | 313,623 | -0.78(-2.29%) |
Apr 02, 2013 | 34.66 | 34.66 | 33.77 | 34.00 | 489,367 | -0.53(-1.53%) |
Apr 01, 2013 | 35.45 | 35.45 | 34.33 | 34.53 | 683,713 | -0.87(-2.46%) |
Mar 28, 2013 | 35.03 | 35.50 | 34.87 | 35.40 | 330,372 | +0.47(+1.35%) |
Mar 27, 2013 | 35.00 | 35.09 | 34.60 | 34.93 | 387,913 | -0.29(-0.82%) |
Mar 26, 2013 | 34.62 | 35.23 | 34.62 | 35.22 | 494,845 | +0.70(+2.03%) |
Mar 25, 2013 | 33.76 | 34.60 | 33.74 | 34.52 | 599,390 | +0.83(+2.46%) |
Mar 22, 2013 | 33.50 | 33.81 | 33.32 | 33.69 | 401,499 | +0.20(+0.60%) |
Mar 21, 2013 | 33.52 | 33.63 | 33.32 | 33.49 | 413,185 | -0.26(-0.77%) |
Mar 20, 2013 | 33.65 | 34.05 | 33.57 | 33.75 | 603,587 | +0.13(+0.39%) |
Mar 19, 2013 | 33.24 | 33.64 | 33.14 | 33.62 | 897,996 | +0.64(+1.94%) |
Mar 18, 2013 | 32.62 | 33.22 | 32.50 | 32.98 | 376,656 | -0.11(-0.33%) |
Mar 15, 2013 | 33.28 | 33.33 | 32.71 | 33.09 | 526,857 | -0.22(-0.66%) |
Mar 14, 2013 | 32.97 | 33.35 | 32.91 | 33.31 | 308,309 | +0.32(+0.97%) |
Mar 13, 2013 | 33.05 | 33.14 | 32.74 | 32.99 | 255,354 | -0.03(-0.09%) |
Mar 12, 2013 | 33.03 | 33.18 | 32.86 | 33.02 | 452,936 | -0.05(-0.15%) |
Mar 11, 2013 | 32.93 | 33.36 | 32.85 | 33.07 | 642,314 | -0.29(-0.87%) |
Mar 08, 2013 | 33.25 | 33.60 | 32.68 | 33.36 | 747,405 | +0.33(+1.00%) |
Mar 07, 2013 | 33.62 | 34.42 | 32.63 | 33.03 | 1,639,073 | +2.31(+7.52%) |
Mar 06, 2013 | 30.60 | 30.91 | 30.57 | 30.72 | 389,469 | +0.22(+0.72%) |
Mar 05, 2013 | 30.49 | 30.96 | 30.38 | 30.50 | 819,420 | +0.27(+0.89%) |
Mar 04, 2013 | 30.18 | 30.36 | 30.04 | 30.23 | 480,533 | +0.04(+0.13%) |