Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 37.13 | 37.13 | 36.75 | 36.87 | 6,712 | -0.59(-1.58%) |
May 30, 2013 | 37.38 | 37.55 | 37.34 | 37.46 | 16,501 | +0.63(+1.71%) |
May 29, 2013 | 36.99 | 37.01 | 36.72 | 36.83 | 9,030 | +0.10(+0.26%) |
May 28, 2013 | 36.96 | 36.97 | 36.66 | 36.73 | 1,546 | +0.15(+0.42%) |
May 24, 2013 | 36.52 | 36.65 | 36.41 | 36.58 | 4,322 | +0.15(+0.41%) |
May 23, 2013 | 36.26 | 36.59 | 36.11 | 36.43 | 3,650 | -0.42(-1.14%) |
May 22, 2013 | 37.40 | 37.44 | 36.85 | 36.85 | 7,214 | -0.65(-1.73%) |
May 21, 2013 | 37.44 | 37.75 | 37.44 | 37.50 | 7,017 | +0.17(+0.46%) |
May 20, 2013 | 37.27 | 37.52 | 37.27 | 37.33 | 6,816 | -0.03(-0.08%) |
May 17, 2013 | 37.18 | 37.36 | 37.00 | 37.36 | 5,490 | +0.73(+1.99%) |
May 16, 2013 | 37.00 | 37.05 | 36.63 | 36.63 | 11,558 | -0.38(-1.03%) |
May 15, 2013 | 36.73 | 37.01 | 36.59 | 37.01 | 2,895 | -0.55(-1.46%) |
May 13, 2013 | 37.67 | 37.67 | 37.50 | 37.56 | 7,835 | -0.46(-1.21%) |
May 10, 2013 | 37.96 | 38.02 | 37.75 | 38.02 | 7,275 | +0.27(+0.72%) |
May 09, 2013 | 38.14 | 38.27 | 37.75 | 37.75 | 4,491 | -0.74(-1.93%) |
May 08, 2013 | 38.33 | 38.51 | 38.20 | 38.49 | 6,392 | +0.80(+2.13%) |
May 07, 2013 | 37.85 | 37.93 | 37.56 | 37.69 | 7,803 | +0.22(+0.59%) |
May 06, 2013 | 37.62 | 37.62 | 37.37 | 37.47 | 8,096 | +0.17(+0.46%) |
May 03, 2013 | 37.35 | 37.49 | 37.30 | 37.30 | 7,641 | +0.73(+2.00%) |
May 02, 2013 | 36.30 | 36.70 | 36.28 | 36.57 | 3,558 | +0.42(+1.16%) |
May 01, 2013 | 36.70 | 36.70 | 36.15 | 36.15 | 19,192 | -0.32(-0.88%) |
Apr 30, 2013 | 36.39 | 36.56 | 36.39 | 36.47 | 6,884 | +0.08(+0.22%) |
Apr 29, 2013 | 36.41 | 36.49 | 36.02 | 36.39 | 3,485 | +1.96(+5.69%) |
Apr 26, 2013 | 34.37 | 34.70 | 34.38 | 34.43 | 13,588 | +0.05(+0.15%) |
Apr 25, 2013 | 34.40 | 34.40 | 34.11 | 34.38 | 5,401 | +0.41(+1.21%) |
Apr 24, 2013 | 35.09 | 35.09 | 33.80 | 33.97 | 5,714 | +0.17(+0.50%) |
Apr 23, 2013 | 34.68 | 34.68 | 33.40 | 33.80 | 11,070 | +0.65(+1.96%) |
Apr 22, 2013 | 33.51 | 33.51 | 32.81 | 33.15 | 6,436 | +0.08(+0.24%) |
Apr 19, 2013 | 33.24 | 33.29 | 33.07 | 33.07 | 2,397 | -0.16(-0.48%) |
Apr 18, 2013 | 33.19 | 33.55 | 33.14 | 33.23 | 6,908 | +0.30(+0.91%) |
Apr 17, 2013 | 33.63 | 33.63 | 32.60 | 32.93 | 8,328 | -1.47(-4.27%) |
Apr 16, 2013 | 34.39 | 34.53 | 34.34 | 34.40 | 13,564 | +0.37(+1.09%) |
Apr 15, 2013 | 34.58 | 34.58 | 34.03 | 34.03 | 2,896 | -0.95(-2.72%) |
Apr 12, 2013 | 34.96 | 35.01 | 34.65 | 34.98 | 3,546 | -0.18(-0.50%) |
Apr 11, 2013 | 35.40 | 35.40 | 35.15 | 35.16 | 12,257 | +0.43(+1.24%) |
Apr 10, 2013 | 34.13 | 34.73 | 34.13 | 34.73 | 13,431 | +0.65(+1.91%) |
Apr 09, 2013 | 33.58 | 34.10 | 33.58 | 34.08 | 10,071 | +0.37(+1.10%) |
Apr 08, 2013 | 33.54 | 33.71 | 33.50 | 33.71 | 12,531 | +0.09(+0.25%) |
Apr 05, 2013 | 33.70 | 33.72 | 33.44 | 33.62 | 4,073 | -0.58(-1.68%) |
Apr 04, 2013 | 33.82 | 34.20 | 33.71 | 34.20 | 9,239 | +0.13(+0.38%) |
Apr 03, 2013 | 34.42 | 34.42 | 34.07 | 34.07 | 8,458 | -0.08(-0.23%) |
Apr 02, 2013 | 33.94 | 34.43 | 33.55 | 34.15 | 25,202 | +0.60(+1.79%) |
Apr 01, 2013 | 33.61 | 33.99 | 33.55 | 33.55 | 10,607 | -0.35(-1.03%) |
Mar 28, 2013 | 33.77 | 34.04 | 33.77 | 33.90 | 8,842 | +0.28(+0.83%) |
Mar 27, 2013 | 33.33 | 33.75 | 33.33 | 33.62 | 15,525 | +0.44(+1.33%) |
Mar 26, 2013 | 33.07 | 33.38 | 33.04 | 33.18 | 21,904 | +0.23(+0.70%) |
Mar 25, 2013 | 34.10 | 34.10 | 32.71 | 32.95 | 11,386 | -1.30(-3.80%) |
Mar 22, 2013 | 34.33 | 34.43 | 34.11 | 34.25 | 12,569 | +0.73(+2.18%) |
Mar 21, 2013 | 33.63 | 33.96 | 33.52 | 33.52 | 8,434 | -0.71(-2.07%) |
Mar 20, 2013 | 33.96 | 34.23 | 33.92 | 34.23 | 9,730 | +0.50(+1.49%) |
Mar 19, 2013 | 34.36 | 34.36 | 33.50 | 33.73 | 21,181 | -0.18(-0.54%) |
Mar 18, 2013 | 33.94 | 34.36 | 33.91 | 33.91 | 9,783 | -1.14(-3.25%) |
Mar 15, 2013 | 35.39 | 35.45 | 34.90 | 35.05 | 8,657 | -0.37(-1.04%) |
Mar 14, 2013 | 35.49 | 35.52 | 35.41 | 35.42 | 7,000 | +0.12(+0.34%) |
Mar 13, 2013 | 34.86 | 35.30 | 34.86 | 35.30 | 7,391 | +0.25(+0.71%) |
Mar 12, 2013 | 35.52 | 35.55 | 34.93 | 35.05 | 18,362 | +0.07(+0.20%) |
Mar 11, 2013 | 34.84 | 35.02 | 34.84 | 34.98 | 8,147 | +0.21(+0.60%) |
Mar 08, 2013 | 34.85 | 34.90 | 34.56 | 34.77 | 38,446 | -0.32(-0.91%) |
Mar 07, 2013 | 35.10 | 35.15 | 34.99 | 35.09 | 20,331 | +0.89(+2.61%) |
Mar 06, 2013 | 34.48 | 34.48 | 34.15 | 34.20 | 8,365 | -0.13(-0.38%) |
Mar 05, 2013 | 34.58 | 34.59 | 34.32 | 34.33 | 8,773 | +0.65(+1.93%) |
Mar 04, 2013 | 33.44 | 33.75 | 33.44 | 33.68 | 13,887 | +0.12(+0.36%) |