Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.55 | 34.65 | 34.06 | 34.17 | 11,411 | -0.45(-1.29%) |
May 30, 2013 | 34.51 | 34.76 | 34.50 | 34.62 | 33,077 | +0.23(+0.68%) |
May 29, 2013 | 34.63 | 34.63 | 34.13 | 34.39 | 13,864 | -0.41(-1.18%) |
May 28, 2013 | 34.80 | 34.96 | 34.62 | 34.80 | 19,082 | +0.49(+1.44%) |
May 24, 2013 | 34.30 | 34.37 | 34.18 | 34.30 | 26,899 | -0.15(-0.42%) |
May 23, 2013 | 34.05 | 34.54 | 33.86 | 34.45 | 18,538 | -0.08(-0.23%) |
May 22, 2013 | 34.92 | 35.26 | 34.35 | 34.53 | 39,923 | -0.40(-1.15%) |
May 21, 2013 | 34.97 | 35.10 | 34.90 | 34.93 | 35,033 | -0.07(-0.19%) |
May 20, 2013 | 34.98 | 35.16 | 34.92 | 34.99 | 21,980 | +0.00(+0.01%) |
May 17, 2013 | 34.58 | 35.03 | 34.55 | 34.99 | 35,527 | +0.61(+1.78%) |
May 16, 2013 | 34.49 | 34.70 | 34.38 | 34.38 | 26,448 | -0.07(-0.22%) |
May 15, 2013 | 34.30 | 34.66 | 34.30 | 34.45 | 37,367 | +0.60(+1.77%) |
May 13, 2013 | 33.85 | 34.00 | 33.73 | 33.85 | 27,580 | -0.06(-0.17%) |
May 10, 2013 | 33.78 | 33.93 | 33.73 | 33.91 | 37,580 | +0.09(+0.28%) |
May 09, 2013 | 33.75 | 33.94 | 33.66 | 33.82 | 17,902 | +0.10(+0.30%) |
May 08, 2013 | 33.80 | 33.80 | 33.64 | 33.72 | 27,466 | -0.17(-0.50%) |
May 07, 2013 | 33.88 | 33.97 | 33.79 | 33.88 | 23,010 | +0.11(+0.32%) |
May 06, 2013 | 33.76 | 33.86 | 33.70 | 33.78 | 38,400 | +0.14(+0.40%) |
May 03, 2013 | 33.58 | 33.74 | 33.54 | 33.64 | 19,179 | +0.45(+1.35%) |
May 02, 2013 | 33.06 | 33.24 | 33.04 | 33.19 | 16,381 | +0.43(+1.31%) |
May 01, 2013 | 33.39 | 33.39 | 32.75 | 32.76 | 34,552 | -0.57(-1.71%) |
Apr 30, 2013 | 33.26 | 33.34 | 33.14 | 33.33 | 15,117 | +0.09(+0.26%) |
Apr 29, 2013 | 33.19 | 33.33 | 33.14 | 33.24 | 12,377 | +0.18(+0.53%) |
Apr 26, 2013 | 33.07 | 33.17 | 32.94 | 33.07 | 17,686 | +0.14(+0.42%) |
Apr 25, 2013 | 32.80 | 33.13 | 32.77 | 32.93 | 26,262 | +0.23(+0.71%) |
Apr 24, 2013 | 32.71 | 32.77 | 32.66 | 32.70 | 8,776 | +0.09(+0.27%) |
Apr 23, 2013 | 32.37 | 32.66 | 32.37 | 32.61 | 12,333 | +0.44(+1.38%) |
Apr 22, 2013 | 32.04 | 32.23 | 31.88 | 32.17 | 52,299 | +0.29(+0.91%) |
Apr 19, 2013 | 31.73 | 31.95 | 31.62 | 31.88 | 37,156 | +0.29(+0.91%) |
Apr 18, 2013 | 32.04 | 32.04 | 31.53 | 31.59 | 20,546 | -0.36(-1.13%) |
Apr 17, 2013 | 32.15 | 32.15 | 31.64 | 31.95 | 11,832 | -0.43(-1.33%) |
Apr 16, 2013 | 31.99 | 32.38 | 31.90 | 32.38 | 13,217 | +0.53(+1.67%) |
Apr 15, 2013 | 32.75 | 32.75 | 31.78 | 31.85 | 22,429 | -1.08(-3.29%) |
Apr 12, 2013 | 33.05 | 33.05 | 32.69 | 32.93 | 15,851 | -0.10(-0.31%) |
Apr 11, 2013 | 33.01 | 33.20 | 32.88 | 33.03 | 42,068 | +0.11(+0.34%) |
Apr 10, 2013 | 32.65 | 32.97 | 32.62 | 32.92 | 15,462 | +0.41(+1.27%) |
Apr 09, 2013 | 32.39 | 32.63 | 32.37 | 32.51 | 14,143 | +0.15(+0.45%) |
Apr 08, 2013 | 32.10 | 32.37 | 31.97 | 32.36 | 34,717 | +0.25(+0.78%) |
Apr 05, 2013 | 31.76 | 32.11 | 31.53 | 32.11 | 12,140 | -0.09(-0.29%) |
Apr 04, 2013 | 32.06 | 32.20 | 31.91 | 32.20 | 14,294 | +0.27(+0.85%) |
Apr 03, 2013 | 32.45 | 32.45 | 31.79 | 31.93 | 57,043 | -0.46(-1.41%) |
Apr 02, 2013 | 32.92 | 32.92 | 32.35 | 32.39 | 25,037 | -0.35(-1.08%) |
Apr 01, 2013 | 32.92 | 32.93 | 32.61 | 32.74 | 82,967 | -0.16(-0.48%) |
Mar 28, 2013 | 32.82 | 32.95 | 32.72 | 32.90 | 30,741 | +0.15(+0.46%) |
Mar 27, 2013 | 32.50 | 32.80 | 32.38 | 32.75 | 14,429 | +0.11(+0.34%) |
Mar 26, 2013 | 32.44 | 32.65 | 32.44 | 32.64 | 40,817 | +0.22(+0.69%) |
Mar 25, 2013 | 32.65 | 32.66 | 32.28 | 32.42 | 16,291 | -0.04(-0.11%) |
Mar 22, 2013 | 32.38 | 32.54 | 32.37 | 32.46 | 19,620 | +0.17(+0.52%) |
Mar 21, 2013 | 32.34 | 32.50 | 32.24 | 32.29 | 34,907 | -0.23(-0.72%) |
Mar 20, 2013 | 32.37 | 32.59 | 32.32 | 32.52 | 7,797 | +0.54(+1.70%) |
Mar 19, 2013 | 32.24 | 32.27 | 31.84 | 31.98 | 10,603 | -0.16(-0.50%) |
Mar 18, 2013 | 32.01 | 32.27 | 31.89 | 32.14 | 18,377 | -0.11(-0.35%) |
Mar 15, 2013 | 32.34 | 32.37 | 32.21 | 32.25 | 41,654 | -0.16(-0.50%) |
Mar 14, 2013 | 32.35 | 32.46 | 32.28 | 32.42 | 62,491 | +0.20(+0.62%) |
Mar 13, 2013 | 32.40 | 32.40 | 32.09 | 32.22 | 11,365 | -0.18(-0.55%) |
Mar 12, 2013 | 32.42 | 32.46 | 32.18 | 32.39 | 15,394 | -0.02(-0.06%) |
Mar 11, 2013 | 32.42 | 32.44 | 32.29 | 32.41 | 17,007 | +0.00(+0.00%) |
Mar 08, 2013 | 32.36 | 32.43 | 32.22 | 32.41 | 27,603 | +0.14(+0.44%) |
Mar 07, 2013 | 32.16 | 32.27 | 32.10 | 32.27 | 23,807 | +0.08(+0.26%) |
Mar 06, 2013 | 32.36 | 32.43 | 32.17 | 32.19 | 37,632 | +0.06(+0.17%) |
Mar 05, 2013 | 32.63 | 32.63 | 32.03 | 32.13 | 50,817 | +0.22(+0.70%) |
Mar 04, 2013 | 31.71 | 31.91 | 31.47 | 31.91 | 23,719 | +0.22(+0.71%) |