Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.72 | 37.03 | 36.72 | 36.97 | 1,253 | +0.72(+1.98%) |
May 30, 2013 | 35.99 | 36.25 | 35.99 | 36.25 | 1,096 | -0.03(-0.08%) |
May 29, 2013 | 36.68 | 36.68 | 36.28 | 36.28 | 502 | +0.60(+1.69%) |
May 28, 2013 | 35.58 | 35.75 | 33.51 | 35.68 | 686 | -0.66(-1.82%) |
May 24, 2013 | 36.67 | 36.70 | 36.34 | 36.34 | 1,447 | +0.26(+0.72%) |
May 23, 2013 | 36.15 | 36.15 | 36.06 | 36.08 | 417 | +1.13(+3.23%) |
May 22, 2013 | 34.95 | 34.95 | 34.95 | 34.95 | 2,401 | +0.12(+0.35%) |
May 21, 2013 | 34.74 | 34.83 | 34.74 | 34.83 | 731 | +0.14(+0.42%) |
May 20, 2013 | 34.94 | 34.94 | 34.68 | 34.68 | 1,855 | -0.51(-1.44%) |
May 17, 2013 | 35.10 | 35.34 | 35.10 | 35.19 | 1,253 | -0.41(-1.16%) |
May 16, 2013 | 35.59 | 35.60 | 35.59 | 35.60 | 208 | +0.41(+1.17%) |
May 15, 2013 | 35.25 | 35.47 | 35.14 | 35.19 | 1,827 | -0.08(-0.22%) |
May 13, 2013 | 35.23 | 35.43 | 35.23 | 35.27 | 8,772 | +0.51(+1.46%) |
May 10, 2013 | 34.86 | 35.35 | 34.59 | 34.76 | 8,842 | -0.30(-0.84%) |
May 09, 2013 | 34.76 | 35.10 | 34.69 | 35.05 | 5,163 | +0.55(+1.60%) |
May 08, 2013 | 34.63 | 34.72 | 34.50 | 34.50 | 5,470 | -0.37(-1.07%) |
May 07, 2013 | 34.70 | 34.92 | 34.70 | 34.87 | 14,574 | -0.49(-1.38%) |
May 06, 2013 | 35.27 | 35.36 | 35.26 | 35.36 | 37,756 | +0.22(+0.63%) |
May 03, 2013 | 35.31 | 35.31 | 34.93 | 35.14 | 584 | -0.81(-2.26%) |
May 02, 2013 | 35.96 | 35.96 | 35.96 | 35.96 | 278 | -0.02(-0.05%) |
May 01, 2013 | 35.50 | 35.98 | 35.50 | 35.98 | 1,305 | +0.47(+1.32%) |
Apr 30, 2013 | 38.88 | 38.88 | 35.44 | 35.51 | 3,394 | -0.30(-0.83%) |
Apr 29, 2013 | 35.91 | 35.91 | 35.80 | 35.80 | 939 | -0.49(-1.35%) |
Apr 26, 2013 | 36.15 | 36.29 | 36.01 | 36.29 | 1,194 | +0.28(+0.77%) |
Apr 25, 2013 | 36.33 | 36.65 | 35.91 | 36.01 | 4,062 | -0.55(-1.49%) |
Apr 24, 2013 | 37.06 | 37.06 | 36.56 | 36.56 | 3,916 | -0.52(-1.39%) |
Apr 23, 2013 | 37.38 | 37.39 | 36.39 | 37.08 | 2,670 | +0.03(+0.08%) |
Apr 22, 2013 | 36.97 | 37.05 | 36.97 | 37.05 | 2,350 | -0.09(-0.23%) |
Apr 19, 2013 | 37.14 | 37.18 | 37.06 | 37.13 | 1,593 | -1.47(-3.82%) |
Apr 17, 2013 | 38.30 | 38.61 | 38.61 | 38.61 | 1,148 | +0.69(+1.82%) |
Apr 16, 2013 | 37.64 | 37.92 | 37.64 | 37.92 | 1,340 | -0.48(-1.25%) |
Apr 15, 2013 | 38.20 | 38.40 | 38.04 | 38.40 | 1,148 | +1.01(+2.69%) |
Apr 12, 2013 | 35.68 | 37.45 | 35.68 | 37.39 | 1,765 | +0.59(+1.61%) |
Apr 11, 2013 | 36.87 | 36.87 | 36.80 | 36.80 | 522 | +0.03(+0.08%) |
Apr 10, 2013 | 36.63 | 36.86 | 36.62 | 36.77 | 5,233 | -0.20(-0.54%) |
Apr 09, 2013 | 37.39 | 37.39 | 36.97 | 36.97 | 1,847 | -1.09(-2.87%) |
Apr 08, 2013 | 38.06 | 38.07 | 38.06 | 38.06 | 757 | -0.21(-0.55%) |
Apr 05, 2013 | 38.23 | 38.41 | 38.08 | 38.27 | 731 | +0.70(+1.86%) |
Apr 04, 2013 | 37.44 | 37.77 | 37.37 | 37.57 | 1,025 | +0.20(+0.54%) |
Apr 03, 2013 | 37.06 | 37.61 | 37.02 | 37.37 | 1,775 | +0.61(+1.67%) |
Apr 02, 2013 | 36.57 | 36.76 | 36.57 | 36.76 | 294 | -0.14(-0.39%) |
Apr 01, 2013 | 36.57 | 36.90 | 36.55 | 36.90 | 663 | +0.36(+1.00%) |
Mar 28, 2013 | 36.40 | 36.64 | 36.40 | 36.54 | 417 | +0.56(+1.54%) |
Mar 27, 2013 | 35.98 | 35.98 | 35.98 | 35.98 | 261 | -0.13(-0.37%) |
Mar 26, 2013 | 36.40 | 36.40 | 36.12 | 36.12 | 887 | -0.57(-1.57%) |
Mar 25, 2013 | 36.38 | 36.73 | 36.38 | 36.69 | 1,200 | +0.32(+0.87%) |
Mar 22, 2013 | 36.39 | 36.50 | 36.28 | 36.38 | 992 | -0.18(-0.50%) |
Mar 21, 2013 | 36.51 | 36.56 | 36.33 | 36.56 | 1,234 | +0.46(+1.27%) |
Mar 20, 2013 | 36.55 | 37.33 | 36.06 | 36.10 | 5,522 | -1.23(-3.28%) |
Mar 19, 2013 | 37.01 | 37.50 | 36.92 | 37.33 | 3,243 | +0.84(+2.31%) |
Mar 18, 2013 | 36.59 | 36.66 | 36.48 | 36.48 | 2,903 | +0.40(+1.11%) |
Mar 15, 2013 | 36.15 | 36.16 | 36.08 | 36.08 | 313 | +0.30(+0.83%) |
Mar 14, 2013 | 35.80 | 35.85 | 35.65 | 35.78 | 1,364 | -0.33(-0.91%) |
Mar 13, 2013 | 35.91 | 36.14 | 35.91 | 36.11 | 9,556 | +0.47(+1.33%) |
Mar 12, 2013 | 35.56 | 35.64 | 35.56 | 35.64 | 243 | +0.91(+2.62%) |
Mar 11, 2013 | 34.71 | 34.82 | 34.70 | 34.73 | 1,242 | +0.31(+0.89%) |
Mar 08, 2013 | 34.40 | 34.83 | 34.23 | 34.42 | 3,811 | -0.59(-1.70%) |
Mar 07, 2013 | 35.08 | 35.24 | 35.02 | 35.02 | 1,656 | -0.16(-0.46%) |
Mar 06, 2013 | 35.30 | 35.30 | 35.15 | 35.18 | 545 | -0.05(-0.15%) |
Mar 05, 2013 | 35.52 | 35.52 | 35.20 | 35.23 | 626 | -0.43(-1.20%) |
Mar 04, 2013 | 35.85 | 35.85 | 35.66 | 35.66 | 5,508 | +0.60(+1.72%) |