Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.92 | 32.96 | 32.56 | 32.56 | 997,133 | -0.57(-1.71%) |
May 30, 2013 | 33.19 | 33.32 | 33.10 | 33.13 | 244,220 | -0.16(-0.48%) |
May 29, 2013 | 33.43 | 33.45 | 33.20 | 33.29 | 294,631 | -0.24(-0.73%) |
May 28, 2013 | 33.75 | 33.75 | 33.46 | 33.53 | 344,982 | +0.17(+0.52%) |
May 24, 2013 | 33.36 | 33.46 | 33.24 | 33.36 | 108,507 | -0.15(-0.44%) |
May 23, 2013 | 33.30 | 33.51 | 33.19 | 33.51 | 328,174 | -0.12(-0.36%) |
May 22, 2013 | 34.08 | 34.23 | 33.53 | 33.63 | 242,611 | -0.35(-1.04%) |
May 21, 2013 | 33.87 | 34.04 | 33.74 | 33.98 | 186,029 | +0.10(+0.30%) |
May 20, 2013 | 33.84 | 33.94 | 33.80 | 33.88 | 325,809 | +0.02(+0.06%) |
May 17, 2013 | 33.77 | 33.89 | 33.75 | 33.86 | 262,116 | +0.07(+0.22%) |
May 16, 2013 | 33.91 | 33.92 | 33.75 | 33.79 | 257,399 | -0.13(-0.39%) |
May 15, 2013 | 33.88 | 33.92 | 33.76 | 33.92 | 178,423 | +0.15(+0.44%) |
May 13, 2013 | 33.91 | 33.91 | 33.73 | 33.77 | 187,365 | -0.16(-0.47%) |
May 10, 2013 | 33.98 | 33.98 | 33.76 | 33.93 | 177,494 | -0.10(-0.30%) |
May 09, 2013 | 34.27 | 34.27 | 33.92 | 34.04 | 273,389 | -0.22(-0.64%) |
May 08, 2013 | 34.08 | 34.25 | 34.08 | 34.25 | 355,919 | +0.31(+0.91%) |
May 07, 2013 | 34.07 | 34.07 | 33.93 | 33.95 | 1,220,345 | +0.03(+0.08%) |
May 06, 2013 | 33.86 | 33.96 | 33.81 | 33.92 | 150,412 | +0.17(+0.51%) |
May 03, 2013 | 33.75 | 33.87 | 33.64 | 33.75 | 334,181 | +0.04(+0.13%) |
May 02, 2013 | 33.59 | 33.70 | 33.51 | 33.70 | 135,588 | +0.21(+0.61%) |
May 01, 2013 | 33.82 | 33.82 | 33.45 | 33.50 | 142,788 | -0.32(-0.95%) |
Apr 30, 2013 | 33.62 | 33.87 | 33.49 | 33.82 | 213,797 | +0.21(+0.63%) |
Apr 29, 2013 | 33.48 | 33.64 | 33.40 | 33.61 | 130,751 | +0.39(+1.18%) |
Apr 26, 2013 | 33.36 | 33.39 | 33.19 | 33.21 | 182,794 | -0.18(-0.54%) |
Apr 25, 2013 | 33.37 | 33.52 | 33.31 | 33.39 | 153,002 | +0.10(+0.31%) |
Apr 24, 2013 | 33.17 | 33.37 | 33.17 | 33.29 | 175,327 | +0.07(+0.21%) |
Apr 23, 2013 | 33.12 | 33.26 | 33.03 | 33.22 | 133,184 | +0.14(+0.43%) |
Apr 22, 2013 | 33.02 | 33.07 | 32.87 | 33.08 | 227,410 | +0.10(+0.29%) |
Apr 19, 2013 | 32.79 | 33.00 | 32.79 | 32.98 | 638,948 | +0.42(+1.28%) |
Apr 18, 2013 | 32.76 | 32.80 | 32.49 | 32.56 | 147,400 | +0.06(+0.20%) |
Apr 17, 2013 | 32.67 | 32.79 | 32.36 | 32.50 | 221,125 | -0.33(-1.02%) |
Apr 16, 2013 | 32.67 | 32.86 | 32.57 | 32.83 | 170,848 | +0.62(+1.93%) |
Apr 15, 2013 | 32.73 | 32.73 | 32.21 | 32.21 | 223,125 | -0.64(-1.94%) |
Apr 12, 2013 | 32.91 | 33.01 | 32.69 | 32.85 | 169,058 | -0.30(-0.91%) |
Apr 11, 2013 | 33.06 | 33.22 | 33.06 | 33.15 | 284,830 | +0.13(+0.39%) |
Apr 10, 2013 | 32.90 | 33.10 | 32.90 | 33.02 | 253,950 | +0.40(+1.24%) |
Apr 09, 2013 | 32.48 | 32.74 | 32.38 | 32.62 | 210,625 | +0.10(+0.30%) |
Apr 08, 2013 | 32.41 | 32.53 | 32.28 | 32.52 | 215,517 | -0.10(-0.30%) |
Apr 05, 2013 | 32.35 | 32.65 | 32.17 | 32.62 | 181,400 | -0.01(-0.02%) |
Apr 04, 2013 | 32.62 | 32.67 | 32.44 | 32.62 | 272,451 | +0.10(+0.30%) |
Apr 03, 2013 | 32.89 | 32.89 | 32.51 | 32.53 | 329,999 | -0.39(-1.17%) |
Apr 02, 2013 | 33.05 | 33.05 | 32.91 | 32.91 | 318,299 | +0.03(+0.10%) |
Apr 01, 2013 | 33.20 | 33.22 | 32.84 | 32.88 | 593,205 | -0.24(-0.74%) |
Mar 28, 2013 | 33.03 | 33.17 | 33.00 | 33.12 | 351,273 | +0.09(+0.27%) |
Mar 27, 2013 | 32.80 | 33.07 | 32.75 | 33.03 | 227,313 | +0.10(+0.31%) |
Mar 26, 2013 | 32.72 | 32.94 | 32.71 | 32.93 | 229,727 | +0.44(+1.36%) |
Mar 25, 2013 | 32.71 | 32.73 | 32.43 | 32.49 | 185,175 | +0.03(+0.10%) |
Mar 22, 2013 | 32.53 | 32.58 | 32.42 | 32.46 | 435,281 | -0.06(-0.20%) |
Mar 21, 2013 | 32.66 | 32.69 | 32.48 | 32.52 | 206,947 | -0.24(-0.74%) |
Mar 20, 2013 | 32.80 | 32.82 | 32.70 | 32.76 | 407,949 | +0.16(+0.49%) |
Mar 19, 2013 | 32.79 | 32.80 | 32.46 | 32.60 | 155,690 | -0.15(-0.45%) |
Mar 18, 2013 | 32.73 | 32.86 | 32.65 | 32.75 | 332,997 | -0.25(-0.76%) |
Mar 15, 2013 | 33.09 | 33.12 | 32.98 | 33.00 | 216,773 | -0.14(-0.43%) |
Mar 14, 2013 | 33.09 | 33.20 | 33.09 | 33.14 | 113,228 | +0.10(+0.29%) |
Mar 13, 2013 | 33.19 | 33.19 | 33.04 | 33.05 | 221,009 | -0.13(-0.41%) |
Mar 12, 2013 | 33.42 | 33.42 | 33.15 | 33.18 | 262,309 | -0.30(-0.88%) |
Mar 11, 2013 | 33.46 | 33.50 | 33.40 | 33.48 | 182,513 | -0.04(-0.13%) |
Mar 08, 2013 | 33.40 | 33.54 | 33.34 | 33.52 | 256,546 | +0.28(+0.83%) |
Mar 07, 2013 | 33.32 | 33.34 | 33.23 | 33.25 | 394,928 | -0.04(-0.12%) |
Mar 06, 2013 | 33.34 | 33.34 | 33.13 | 33.28 | 400,371 | +0.05(+0.15%) |
Mar 05, 2013 | 33.12 | 33.28 | 33.05 | 33.23 | 249,130 | +0.38(+1.17%) |
Mar 04, 2013 | 32.76 | 32.89 | 32.67 | 32.85 | 229,350 | +0.03(+0.10%) |