Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.30 | 34.45 | 33.18 | 33.82 | 1,043,895 | +0.22(+0.66%) |
May 30, 2013 | 33.10 | 33.77 | 32.88 | 33.60 | 680,568 | +0.57(+1.72%) |
May 29, 2013 | 32.79 | 33.14 | 32.61 | 33.03 | 783,862 | -0.09(-0.28%) |
May 28, 2013 | 33.00 | 33.48 | 32.79 | 33.13 | 582,339 | +0.83(+2.58%) |
May 24, 2013 | 31.87 | 32.68 | 31.83 | 32.29 | 894,627 | +0.09(+0.29%) |
May 23, 2013 | 31.37 | 32.65 | 31.33 | 32.20 | 648,644 | +0.14(+0.45%) |
May 22, 2013 | 33.23 | 33.55 | 31.66 | 32.06 | 845,084 | -1.17(-3.53%) |
May 21, 2013 | 33.26 | 33.52 | 33.04 | 33.23 | 568,079 | -0.13(-0.38%) |
May 20, 2013 | 33.08 | 33.72 | 33.00 | 33.35 | 624,198 | +0.27(+0.82%) |
May 17, 2013 | 32.77 | 33.47 | 32.77 | 33.08 | 506,239 | +0.51(+1.56%) |
May 16, 2013 | 33.45 | 33.75 | 32.52 | 32.57 | 775,627 | -1.01(-3.01%) |
May 15, 2013 | 32.67 | 33.88 | 32.67 | 33.58 | 867,502 | +1.22(+3.78%) |
May 13, 2013 | 32.56 | 32.85 | 32.21 | 32.36 | 703,787 | -0.27(-0.83%) |
May 10, 2013 | 33.25 | 33.37 | 32.39 | 32.63 | 851,982 | -0.57(-1.71%) |
May 09, 2013 | 33.47 | 33.69 | 33.01 | 33.20 | 573,211 | -0.21(-0.64%) |
May 08, 2013 | 33.12 | 33.44 | 32.96 | 33.41 | 750,511 | +0.32(+0.98%) |
May 07, 2013 | 33.32 | 33.42 | 32.89 | 33.09 | 1,008,822 | -0.19(-0.56%) |
May 06, 2013 | 32.11 | 33.52 | 32.11 | 33.28 | 917,394 | +0.31(+0.95%) |
May 03, 2013 | 32.89 | 33.39 | 32.25 | 32.96 | 1,181,237 | +0.71(+2.21%) |
May 02, 2013 | 31.25 | 32.46 | 31.02 | 32.25 | 1,618,821 | +0.82(+2.62%) |
May 01, 2013 | 33.10 | 33.24 | 31.30 | 31.43 | 1,359,987 | -1.92(-5.76%) |
Apr 30, 2013 | 34.42 | 34.66 | 32.21 | 33.35 | 1,498,143 | -0.76(-2.22%) |
Apr 29, 2013 | 34.10 | 34.57 | 33.96 | 34.10 | 976,320 | +0.23(+0.68%) |
Apr 26, 2013 | 33.90 | 34.04 | 33.83 | 33.87 | 514,395 | -0.03(-0.07%) |
Apr 25, 2013 | 33.24 | 34.20 | 33.09 | 33.90 | 750,623 | +0.87(+2.65%) |
Apr 24, 2013 | 32.33 | 33.07 | 32.23 | 33.02 | 791,460 | +0.83(+2.59%) |
Apr 23, 2013 | 31.93 | 32.34 | 31.63 | 32.19 | 580,267 | +0.47(+1.47%) |
Apr 22, 2013 | 31.42 | 31.91 | 30.79 | 31.72 | 499,840 | +0.11(+0.35%) |
Apr 19, 2013 | 30.95 | 31.79 | 30.53 | 31.61 | 716,838 | +0.78(+2.53%) |
Apr 18, 2013 | 31.69 | 31.74 | 30.48 | 30.83 | 894,023 | -0.74(-2.34%) |
Apr 17, 2013 | 32.23 | 32.28 | 30.82 | 31.57 | 1,462,314 | -1.04(-3.20%) |
Apr 16, 2013 | 31.67 | 32.63 | 31.51 | 32.62 | 1,044,207 | +1.32(+4.23%) |
Apr 15, 2013 | 33.04 | 33.12 | 31.08 | 31.29 | 1,011,278 | -1.95(-5.88%) |
Apr 12, 2013 | 33.74 | 34.01 | 32.90 | 33.24 | 1,610,385 | -0.99(-2.90%) |
Apr 11, 2013 | 33.86 | 34.32 | 33.52 | 34.24 | 825,333 | +0.31(+0.90%) |
Apr 10, 2013 | 33.29 | 33.97 | 33.13 | 33.93 | 1,096,829 | +0.66(+1.99%) |
Apr 09, 2013 | 33.55 | 33.97 | 33.15 | 33.27 | 768,581 | -0.20(-0.61%) |
Apr 08, 2013 | 33.27 | 33.49 | 32.97 | 33.47 | 581,815 | +0.31(+0.92%) |
Apr 05, 2013 | 32.92 | 33.46 | 32.33 | 33.17 | 895,526 | -0.54(-1.61%) |
Apr 04, 2013 | 33.59 | 33.87 | 33.31 | 33.71 | 905,567 | +0.07(+0.20%) |
Apr 03, 2013 | 35.01 | 35.08 | 33.55 | 33.64 | 1,643,491 | -1.34(-3.84%) |
Apr 02, 2013 | 35.51 | 35.64 | 34.87 | 34.99 | 773,708 | -0.40(-1.13%) |
Apr 01, 2013 | 36.18 | 36.23 | 35.09 | 35.38 | 805,583 | -0.70(-1.95%) |
Mar 28, 2013 | 35.80 | 36.20 | 35.72 | 36.09 | 928,267 | +0.35(+0.97%) |
Mar 27, 2013 | 35.07 | 35.74 | 34.68 | 35.74 | 830,517 | +0.35(+0.98%) |
Mar 26, 2013 | 35.32 | 35.44 | 35.08 | 35.39 | 814,618 | +0.31(+0.90%) |
Mar 25, 2013 | 35.39 | 35.45 | 34.56 | 35.08 | 1,083,546 | -0.15(-0.43%) |
Mar 22, 2013 | 35.46 | 35.46 | 34.71 | 35.23 | 731,858 | -0.01(-0.02%) |
Mar 21, 2013 | 35.67 | 35.92 | 34.86 | 35.24 | 1,419,221 | -0.68(-1.89%) |
Mar 20, 2013 | 35.72 | 35.99 | 35.29 | 35.92 | 1,408,986 | +0.56(+1.59%) |
Mar 19, 2013 | 34.88 | 35.67 | 34.86 | 35.36 | 1,909,846 | +0.55(+1.59%) |
Mar 18, 2013 | 34.14 | 34.93 | 33.87 | 34.81 | 1,136,745 | +0.36(+1.04%) |
Mar 15, 2013 | 34.64 | 34.66 | 34.20 | 34.45 | 1,829,046 | -0.27(-0.78%) |
Mar 14, 2013 | 34.51 | 34.76 | 34.17 | 34.72 | 999,001 | +0.24(+0.69%) |
Mar 13, 2013 | 33.76 | 34.59 | 33.55 | 34.48 | 1,254,876 | +0.65(+1.93%) |
Mar 12, 2013 | 33.78 | 33.86 | 33.32 | 33.83 | 678,407 | -0.08(-0.25%) |
Mar 11, 2013 | 33.75 | 33.92 | 33.36 | 33.92 | 826,481 | +0.04(+0.13%) |
Mar 08, 2013 | 33.96 | 34.06 | 33.52 | 33.87 | 604,030 | +0.23(+0.68%) |
Mar 07, 2013 | 32.94 | 33.75 | 32.80 | 33.64 | 767,029 | +0.81(+2.46%) |
Mar 06, 2013 | 33.50 | 33.55 | 32.66 | 32.84 | 763,162 | -0.50(-1.50%) |
Mar 05, 2013 | 32.11 | 33.71 | 32.11 | 33.34 | 962,006 | +1.51(+4.75%) |
Mar 04, 2013 | 32.23 | 32.31 | 31.47 | 31.83 | 767,664 | -0.58(-1.78%) |