Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.69 | 34.97 | 33.62 | 34.41 | 2,018 | +0.54(+1.60%) |
May 30, 2013 | 33.70 | 33.87 | 33.68 | 33.87 | 800 | +0.06(+0.17%) |
May 29, 2013 | 33.26 | 33.81 | 33.26 | 33.81 | 1,000 | +0.19(+0.58%) |
May 28, 2013 | 34.15 | 34.30 | 33.60 | 33.62 | 3,650 | -1.18(-3.39%) |
May 22, 2013 | 34.80 | 34.80 | 34.80 | 0 | +0.56(+1.64%) | |
May 21, 2013 | 34.01 | 34.42 | 34.01 | 34.24 | 31,980 | +0.00(+0.00%) |
May 17, 2013 | 34.24 | 34.24 | 34.24 | 0 | +0.48(+1.43%) | |
May 16, 2013 | 33.85 | 33.90 | 33.65 | 33.76 | 1,900 | +0.04(+0.11%) |
May 15, 2013 | 33.50 | 33.72 | 33.50 | 33.72 | 300 | -0.26(-0.76%) |
May 13, 2013 | 33.16 | 34.06 | 33.16 | 33.98 | 4,200 | +0.91(+2.76%) |
May 10, 2013 | 31.35 | 33.09 | 31.24 | 33.07 | 1,300 | +3.06(+10.20%) |
May 09, 2013 | 30.10 | 30.35 | 30.01 | 30.01 | 2,000 | -0.14(-0.46%) |
May 08, 2013 | 31.00 | 31.00 | 30.14 | 30.14 | 5,700 | -0.65(-2.12%) |
May 07, 2013 | 31.34 | 31.34 | 30.66 | 30.80 | 5,275 | -0.55(-1.74%) |
May 06, 2013 | 31.61 | 31.62 | 31.19 | 31.34 | 6,000 | +0.25(+0.79%) |
May 03, 2013 | 31.00 | 31.10 | 30.99 | 31.10 | 2,600 | +0.37(+1.21%) |
May 02, 2013 | 31.29 | 31.29 | 30.73 | 30.73 | 3,675 | -0.77(-2.45%) |
May 01, 2013 | 31.95 | 32.10 | 31.43 | 31.50 | 1,800 | -0.36(-1.12%) |
Apr 30, 2013 | 31.87 | 31.92 | 31.86 | 31.86 | 1,930 | -0.57(-1.77%) |
Apr 29, 2013 | 32.27 | 32.47 | 31.95 | 32.43 | 3,600 | +0.78(+2.46%) |
Apr 26, 2013 | 31.90 | 31.98 | 31.65 | 31.65 | 4,500 | -0.34(-1.05%) |
Apr 25, 2013 | 31.54 | 31.99 | 31.52 | 31.98 | 2,100 | +0.74(+2.38%) |
Apr 24, 2013 | 31.83 | 31.84 | 31.24 | 31.24 | 4,800 | +0.03(+0.10%) |
Apr 23, 2013 | 30.95 | 31.66 | 30.79 | 31.21 | 3,200 | +0.31(+1.00%) |
Apr 22, 2013 | 30.42 | 30.90 | 30.20 | 30.90 | 4,650 | +0.55(+1.82%) |
Apr 19, 2013 | 30.36 | 30.36 | 30.24 | 30.35 | 1,300 | +0.23(+0.76%) |
Apr 18, 2013 | 30.72 | 30.72 | 30.12 | 30.12 | 4,100 | -0.49(-1.59%) |
Apr 17, 2013 | 31.74 | 31.74 | 30.60 | 30.60 | 3,000 | -1.39(-4.36%) |
Apr 16, 2013 | 32.09 | 32.09 | 32.00 | 32.00 | 1,600 | -0.12(-0.36%) |
Apr 15, 2013 | 32.22 | 32.23 | 32.12 | 32.12 | 500 | -0.35(-1.06%) |
Apr 12, 2013 | 32.60 | 32.61 | 32.46 | 32.46 | 1,600 | -0.34(-1.03%) |
Apr 10, 2013 | 32.80 | 32.80 | 32.80 | 0 | +0.22(+0.66%) | |
Apr 09, 2013 | 32.37 | 32.64 | 32.37 | 32.58 | 1,300 | +0.59(+1.85%) |
Apr 08, 2013 | 32.36 | 32.36 | 31.99 | 31.99 | 1,700 | -0.31(-0.97%) |
Apr 05, 2013 | 31.78 | 32.30 | 31.77 | 32.30 | 800 | +0.17(+0.52%) |
Apr 03, 2013 | 32.14 | 32.14 | 32.14 | 0 | -0.16(-0.49%) | |
Apr 02, 2013 | 32.33 | 32.33 | 32.27 | 32.30 | 1,000 | +0.01(+0.02%) |
Apr 01, 2013 | 32.26 | 32.29 | 32.26 | 32.29 | 1,125 | -0.66(-2.00%) |
Mar 28, 2013 | 32.97 | 32.97 | 32.95 | 32.95 | 1,000 | +0.63(+1.95%) |
Mar 27, 2013 | 32.32 | 32.32 | 32.32 | 32.32 | 100 | -0.34(-1.05%) |
Mar 26, 2013 | 32.92 | 32.92 | 32.59 | 32.66 | 1,900 | -0.24(-0.72%) |
Mar 22, 2013 | 32.90 | 32.90 | 32.90 | 0 | +0.60(+1.84%) | |
Mar 21, 2013 | 32.11 | 32.30 | 32.01 | 32.30 | 500 | +0.53(+1.66%) |
Mar 20, 2013 | 31.90 | 31.90 | 31.76 | 31.78 | 2,200 | +0.09(+0.27%) |
Mar 19, 2013 | 32.30 | 32.30 | 31.69 | 31.69 | 5,700 | -0.30(-0.95%) |
Mar 18, 2013 | 31.96 | 32.12 | 31.76 | 31.99 | 14,000 | -0.25(-0.78%) |
Mar 15, 2013 | 32.59 | 32.59 | 32.24 | 32.24 | 1,134 | +0.81(+2.57%) |
Mar 14, 2013 | 31.34 | 31.44 | 30.80 | 31.44 | 5,700 | -1.02(-3.13%) |
Mar 13, 2013 | 32.69 | 32.69 | 32.19 | 32.45 | 1,500 | -0.21(-0.65%) |
Mar 12, 2013 | 32.85 | 32.96 | 32.55 | 32.67 | 6,900 | -1.78(-5.17%) |
Mar 07, 2013 | 34.45 | 34.45 | 34.45 | 300 | +0.39(+1.14%) | |
Mar 06, 2013 | 33.57 | 34.06 | 33.57 | 34.06 | 1,600 | +0.31(+0.91%) |
Mar 05, 2013 | 33.75 | 33.76 | 33.75 | 33.75 | 600 | +0.75(+2.27%) |
Mar 04, 2013 | 33.10 | 33.19 | 32.77 | 33.00 | 600 | -0.18(-0.55%) |