Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.85 | 36.47 | 35.77 | 36.19 | 349,763 | +0.01(+0.03%) |
May 30, 2013 | 35.84 | 36.40 | 35.36 | 36.18 | 357,662 | +0.40(+1.11%) |
May 29, 2013 | 35.73 | 36.24 | 35.63 | 35.78 | 616,896 | -0.31(-0.85%) |
May 28, 2013 | 35.88 | 36.25 | 34.81 | 36.09 | 283,657 | +0.84(+2.39%) |
May 24, 2013 | 35.36 | 35.39 | 34.78 | 35.24 | 0 | -0.28(-0.78%) |
May 23, 2013 | 35.13 | 35.59 | 34.83 | 35.52 | 0 | +0.15(+0.42%) |
May 22, 2013 | 35.32 | 35.51 | 35.18 | 35.37 | 0 | +0.00(+0.00%) |
May 21, 2013 | 34.89 | 35.55 | 34.79 | 35.37 | 0 | +0.45(+1.30%) |
May 20, 2013 | 34.27 | 34.94 | 34.27 | 34.92 | 0 | +0.42(+1.21%) |
May 17, 2013 | 34.26 | 34.75 | 34.15 | 34.50 | 0 | +0.38(+1.11%) |
May 16, 2013 | 33.77 | 34.49 | 33.69 | 34.13 | 432,634 | +0.18(+0.52%) |
May 15, 2013 | 33.93 | 34.06 | 33.69 | 33.95 | 0 | +0.58(+1.74%) |
May 13, 2013 | 33.56 | 33.64 | 33.23 | 33.37 | 0 | -0.22(-0.66%) |
May 10, 2013 | 33.35 | 33.80 | 33.35 | 33.59 | 0 | +0.39(+1.17%) |
May 09, 2013 | 33.38 | 33.79 | 33.14 | 33.20 | 0 | -0.27(-0.80%) |
May 08, 2013 | 32.99 | 33.56 | 32.88 | 33.47 | 0 | +0.30(+0.89%) |
May 07, 2013 | 33.03 | 33.45 | 32.83 | 33.18 | 0 | +0.15(+0.45%) |
May 06, 2013 | 33.02 | 33.13 | 32.80 | 33.03 | 0 | +0.01(+0.03%) |
May 03, 2013 | 32.69 | 33.12 | 32.14 | 33.02 | 0 | +0.88(+2.73%) |
May 02, 2013 | 32.12 | 32.66 | 32.00 | 32.14 | 0 | +0.20(+0.64%) |
May 01, 2013 | 32.95 | 33.19 | 31.93 | 31.94 | 0 | -1.25(-3.78%) |
Apr 30, 2013 | 32.60 | 33.23 | 32.29 | 33.19 | 471,089 | +0.43(+1.32%) |
Apr 29, 2013 | 32.72 | 32.87 | 32.44 | 32.76 | 513,360 | +0.10(+0.31%) |
Apr 26, 2013 | 32.81 | 32.85 | 32.61 | 32.66 | 319,010 | -0.19(-0.59%) |
Apr 25, 2013 | 32.35 | 33.24 | 32.35 | 32.85 | 0 | +0.71(+2.21%) |
Apr 24, 2013 | 31.88 | 32.76 | 31.75 | 32.14 | 556,359 | +0.14(+0.43%) |
Apr 23, 2013 | 33.12 | 33.66 | 32.00 | 32.00 | 762,444 | +0.53(+1.67%) |
Apr 22, 2013 | 31.43 | 31.59 | 30.89 | 31.48 | 740,338 | -0.01(-0.03%) |
Apr 19, 2013 | 31.44 | 31.89 | 31.35 | 31.49 | 319,471 | -0.12(-0.38%) |
Apr 18, 2013 | 32.07 | 32.23 | 31.55 | 31.61 | 270,596 | -0.41(-1.27%) |
Apr 17, 2013 | 32.68 | 32.90 | 31.53 | 32.01 | 519,031 | -1.03(-3.13%) |
Apr 16, 2013 | 33.23 | 33.23 | 32.65 | 33.05 | 467,244 | +0.18(+0.53%) |
Apr 15, 2013 | 33.96 | 34.28 | 32.65 | 32.87 | 549,116 | -1.39(-4.06%) |
Apr 12, 2013 | 34.26 | 34.46 | 34.07 | 34.26 | 251,186 | -0.28(-0.80%) |
Apr 11, 2013 | 34.89 | 34.92 | 34.45 | 34.54 | 377,129 | -0.58(-1.65%) |
Apr 10, 2013 | 34.57 | 35.20 | 34.20 | 35.12 | 517,159 | +0.61(+1.76%) |
Apr 09, 2013 | 34.55 | 34.71 | 34.18 | 34.51 | 192,810 | -0.01(-0.03%) |
Apr 08, 2013 | 34.14 | 34.54 | 34.01 | 34.52 | 320,714 | +0.48(+1.41%) |
Apr 05, 2013 | 33.84 | 34.10 | 33.43 | 34.04 | 375,364 | -0.34(-0.99%) |
Apr 04, 2013 | 34.81 | 35.06 | 33.92 | 34.38 | 446,318 | -0.45(-1.30%) |
Apr 03, 2013 | 36.39 | 36.60 | 34.62 | 34.84 | 451,925 | -1.58(-4.33%) |
Apr 02, 2013 | 36.58 | 36.78 | 36.24 | 36.41 | 408,131 | +0.03(+0.08%) |
Apr 01, 2013 | 36.57 | 36.81 | 36.01 | 36.39 | 368,513 | -0.29(-0.78%) |
Mar 28, 2013 | 36.95 | 36.95 | 36.45 | 36.67 | 314,761 | -0.17(-0.45%) |
Mar 27, 2013 | 36.21 | 36.97 | 36.08 | 36.84 | 292,823 | +0.30(+0.81%) |
Mar 26, 2013 | 36.64 | 36.64 | 36.19 | 36.54 | 96,106 | +0.19(+0.53%) |
Mar 25, 2013 | 36.43 | 37.00 | 35.88 | 36.35 | 205,978 | -0.06(-0.18%) |
Mar 22, 2013 | 36.34 | 36.46 | 36.25 | 36.41 | 152,170 | +0.15(+0.41%) |
Mar 21, 2013 | 36.34 | 36.64 | 36.04 | 36.27 | 262,400 | -0.48(-1.31%) |
Mar 20, 2013 | 36.62 | 36.80 | 36.33 | 36.74 | 180,806 | +0.47(+1.30%) |
Mar 19, 2013 | 37.01 | 37.05 | 35.89 | 36.27 | 260,865 | -0.54(-1.48%) |
Mar 18, 2013 | 36.03 | 36.95 | 36.00 | 36.82 | 277,516 | +0.24(+0.66%) |
Mar 15, 2013 | 36.98 | 37.06 | 36.54 | 36.58 | 624,687 | -0.57(-1.54%) |
Mar 14, 2013 | 36.83 | 37.16 | 36.66 | 37.15 | 232,816 | +0.48(+1.31%) |
Mar 13, 2013 | 36.78 | 36.88 | 36.51 | 36.67 | 179,107 | -0.07(-0.20%) |
Mar 12, 2013 | 36.71 | 36.98 | 36.55 | 36.74 | 410,944 | -0.09(-0.25%) |
Mar 11, 2013 | 36.62 | 36.90 | 36.62 | 36.84 | 248,533 | +0.12(+0.33%) |
Mar 08, 2013 | 35.47 | 36.80 | 35.17 | 36.72 | 509,977 | +1.64(+4.68%) |
Mar 07, 2013 | 34.77 | 35.12 | 34.53 | 35.08 | 295,534 | +0.22(+0.64%) |
Mar 06, 2013 | 34.61 | 34.90 | 34.41 | 34.85 | 128,493 | +0.29(+0.83%) |
Mar 05, 2013 | 34.51 | 34.87 | 34.45 | 34.57 | 431,600 | +0.29(+0.83%) |
Mar 04, 2013 | 34.21 | 34.42 | 33.91 | 34.28 | 260,613 | -0.03(-0.08%) |