Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.95 | 35.09 | 34.41 | 34.43 | 554,937 | -0.59(-1.67%) |
May 30, 2013 | 35.18 | 35.32 | 34.91 | 35.01 | 505,193 | -0.16(-0.45%) |
May 29, 2013 | 35.62 | 35.73 | 35.04 | 35.17 | 993,377 | -0.56(-1.57%) |
May 28, 2013 | 36.18 | 36.18 | 35.56 | 35.73 | 359,956 | -0.13(-0.37%) |
May 24, 2013 | 36.18 | 36.32 | 35.72 | 35.86 | 370,822 | -0.47(-1.29%) |
May 23, 2013 | 36.09 | 36.49 | 35.53 | 36.33 | 492,933 | -0.30(-0.81%) |
May 22, 2013 | 37.57 | 38.03 | 36.43 | 36.62 | 278,739 | -0.97(-2.59%) |
May 21, 2013 | 37.70 | 38.22 | 37.51 | 37.60 | 303,745 | -0.05(-0.12%) |
May 20, 2013 | 36.85 | 37.66 | 36.82 | 37.64 | 477,538 | +0.72(+1.94%) |
May 17, 2013 | 36.87 | 36.97 | 36.63 | 36.93 | 359,152 | +0.31(+0.84%) |
May 16, 2013 | 36.79 | 37.00 | 36.47 | 36.62 | 334,810 | -0.36(-0.98%) |
May 15, 2013 | 36.18 | 37.00 | 36.04 | 36.98 | 414,926 | +0.89(+2.48%) |
May 13, 2013 | 36.55 | 36.80 | 35.82 | 36.09 | 530,381 | -0.51(-1.38%) |
May 10, 2013 | 36.72 | 36.74 | 35.83 | 36.59 | 516,972 | -0.19(-0.52%) |
May 09, 2013 | 36.10 | 37.39 | 35.80 | 36.78 | 750,620 | +0.70(+1.93%) |
May 08, 2013 | 35.89 | 36.15 | 35.62 | 36.09 | 580,257 | +0.11(+0.29%) |
May 07, 2013 | 35.98 | 36.55 | 35.68 | 35.98 | 444,984 | -0.05(-0.13%) |
May 06, 2013 | 36.23 | 36.41 | 36.01 | 36.03 | 292,885 | -0.20(-0.54%) |
May 03, 2013 | 35.78 | 36.78 | 35.61 | 36.22 | 400,472 | +0.61(+1.72%) |
May 02, 2013 | 35.19 | 35.96 | 35.12 | 35.61 | 544,309 | +0.57(+1.61%) |
May 01, 2013 | 34.16 | 35.95 | 34.16 | 35.05 | 971,785 | +0.93(+2.72%) |
Apr 30, 2013 | 34.05 | 34.21 | 33.85 | 34.12 | 311,131 | -0.04(-0.12%) |
Apr 29, 2013 | 34.32 | 34.55 | 34.07 | 34.16 | 316,131 | +0.10(+0.29%) |
Apr 26, 2013 | 34.56 | 34.47 | 33.98 | 34.06 | 242,585 | -0.41(-1.20%) |
Apr 25, 2013 | 35.08 | 35.30 | 34.40 | 34.47 | 418,308 | -0.50(-1.43%) |
Apr 24, 2013 | 34.73 | 35.09 | 34.42 | 34.97 | 288,949 | +0.29(+0.83%) |
Apr 23, 2013 | 34.47 | 34.70 | 34.08 | 34.68 | 453,263 | +0.37(+1.07%) |
Apr 22, 2013 | 34.06 | 34.48 | 33.60 | 34.32 | 402,805 | +0.41(+1.20%) |
Apr 19, 2013 | 33.35 | 33.96 | 33.33 | 33.91 | 529,990 | +0.60(+1.80%) |
Apr 18, 2013 | 33.42 | 33.51 | 33.03 | 33.31 | 443,462 | +0.03(+0.08%) |
Apr 17, 2013 | 33.51 | 33.62 | 33.04 | 33.28 | 769,945 | -0.41(-1.21%) |
Apr 16, 2013 | 33.35 | 33.84 | 33.32 | 33.69 | 757,112 | +0.55(+1.65%) |
Apr 15, 2013 | 34.53 | 34.64 | 33.06 | 33.14 | 607,050 | -1.68(-4.82%) |
Apr 12, 2013 | 35.53 | 35.72 | 34.49 | 34.82 | 730,736 | -0.74(-2.07%) |
Apr 11, 2013 | 34.97 | 36.23 | 34.84 | 35.56 | 1,427,639 | +0.68(+1.96%) |
Apr 10, 2013 | 34.24 | 35.20 | 34.24 | 34.87 | 1,102,231 | +2.09(+6.38%) |
Apr 09, 2013 | 32.77 | 33.32 | 32.63 | 32.78 | 306,675 | -0.02(-0.06%) |
Apr 08, 2013 | 32.81 | 32.91 | 32.53 | 32.80 | 385,460 | +0.07(+0.20%) |
Apr 05, 2013 | 32.80 | 32.82 | 32.53 | 32.74 | 694,282 | -0.52(-1.56%) |
Apr 04, 2013 | 33.05 | 33.26 | 32.80 | 33.26 | 335,683 | +0.29(+0.88%) |
Apr 03, 2013 | 33.71 | 33.71 | 32.73 | 32.97 | 627,947 | -0.72(-2.13%) |
Apr 02, 2013 | 33.85 | 33.95 | 33.56 | 33.68 | 1,245,251 | -0.05(-0.16%) |
Apr 01, 2013 | 34.12 | 34.25 | 32.62 | 33.74 | 850,335 | -0.30(-0.87%) |
Mar 28, 2013 | 33.96 | 34.48 | 33.81 | 34.03 | 452,447 | +0.16(+0.49%) |
Mar 27, 2013 | 33.75 | 33.89 | 33.56 | 33.87 | 423,949 | +0.07(+0.19%) |
Mar 26, 2013 | 33.89 | 34.10 | 33.76 | 33.80 | 395,115 | +0.01(+0.04%) |
Mar 25, 2013 | 33.37 | 33.91 | 33.35 | 33.79 | 585,373 | +0.43(+1.30%) |
Mar 22, 2013 | 33.06 | 33.37 | 33.04 | 33.35 | 280,834 | +0.39(+1.18%) |
Mar 21, 2013 | 32.74 | 33.11 | 32.66 | 32.97 | 363,270 | +0.14(+0.42%) |
Mar 20, 2013 | 32.92 | 33.06 | 32.80 | 32.83 | 346,239 | +0.09(+0.28%) |
Mar 19, 2013 | 32.90 | 33.05 | 32.56 | 32.74 | 673,806 | -0.16(-0.50%) |
Mar 18, 2013 | 32.17 | 32.99 | 31.96 | 32.90 | 662,022 | +0.78(+2.42%) |
Mar 15, 2013 | 32.03 | 32.22 | 31.99 | 32.12 | 573,780 | +0.16(+0.51%) |
Mar 14, 2013 | 31.81 | 32.12 | 31.72 | 31.96 | 198,724 | +0.14(+0.43%) |
Mar 13, 2013 | 31.58 | 31.87 | 31.46 | 31.82 | 255,515 | +0.22(+0.71%) |
Mar 12, 2013 | 31.60 | 31.77 | 31.49 | 31.60 | 555,612 | -0.03(-0.10%) |
Mar 11, 2013 | 31.60 | 32.04 | 31.56 | 31.63 | 555,207 | +0.07(+0.23%) |
Mar 08, 2013 | 31.81 | 31.85 | 31.44 | 31.56 | 310,245 | -0.03(-0.08%) |
Mar 07, 2013 | 31.07 | 31.58 | 30.89 | 31.58 | 316,163 | +0.45(+1.44%) |
Mar 06, 2013 | 31.49 | 31.60 | 31.01 | 31.14 | 624,912 | -0.34(-1.07%) |
Mar 05, 2013 | 31.37 | 31.69 | 31.26 | 31.47 | 590,768 | +0.22(+0.69%) |
Mar 04, 2013 | 31.29 | 31.33 | 30.89 | 31.26 | 630,918 | -0.10(-0.31%) |