Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.64 | 34.89 | 34.52 | 34.67 | 225,620 | -0.13(-0.36%) |
May 30, 2013 | 34.75 | 35.01 | 34.64 | 34.80 | 0 | +0.13(+0.38%) |
May 29, 2013 | 34.62 | 34.91 | 34.08 | 34.67 | 220,854 | -0.03(-0.09%) |
May 28, 2013 | 34.86 | 35.12 | 34.47 | 34.70 | 501,443 | +0.23(+0.66%) |
May 24, 2013 | 34.94 | 35.06 | 34.22 | 34.47 | 0 | -0.77(-2.18%) |
May 23, 2013 | 34.39 | 35.26 | 33.92 | 35.24 | 0 | +0.50(+1.45%) |
May 22, 2013 | 35.35 | 35.57 | 34.37 | 34.74 | 0 | -0.67(-1.91%) |
May 21, 2013 | 35.69 | 36.09 | 35.25 | 35.41 | 0 | -0.60(-1.68%) |
May 20, 2013 | 35.40 | 36.06 | 35.40 | 36.02 | 0 | +0.49(+1.37%) |
May 17, 2013 | 35.26 | 35.67 | 34.87 | 35.53 | 0 | +0.34(+0.96%) |
May 16, 2013 | 35.57 | 35.58 | 35.04 | 35.19 | 470,604 | -0.40(-1.12%) |
May 15, 2013 | 34.95 | 35.69 | 34.95 | 35.59 | 0 | +0.56(+1.61%) |
May 13, 2013 | 35.31 | 35.34 | 34.76 | 35.03 | 0 | -0.35(-0.98%) |
May 10, 2013 | 35.23 | 35.45 | 34.82 | 35.37 | 0 | +0.09(+0.24%) |
May 09, 2013 | 35.11 | 35.77 | 35.00 | 35.29 | 0 | +0.13(+0.36%) |
May 08, 2013 | 34.76 | 35.47 | 34.67 | 35.16 | 0 | +0.34(+0.97%) |
May 07, 2013 | 33.87 | 34.98 | 33.86 | 34.82 | 0 | +0.93(+2.75%) |
May 06, 2013 | 33.60 | 34.03 | 33.44 | 33.89 | 0 | +0.30(+0.89%) |
May 03, 2013 | 33.37 | 33.70 | 33.06 | 33.59 | 0 | +0.53(+1.61%) |
May 02, 2013 | 32.54 | 33.14 | 32.38 | 33.06 | 0 | +0.44(+1.35%) |
May 01, 2013 | 33.19 | 33.29 | 32.57 | 32.62 | 0 | -0.63(-1.89%) |
Apr 30, 2013 | 33.74 | 33.74 | 33.09 | 33.25 | 0 | -0.53(-1.56%) |
Apr 29, 2013 | 33.26 | 33.87 | 33.11 | 33.77 | 876,820 | +0.67(+2.04%) |
Apr 26, 2013 | 33.54 | 33.80 | 33.08 | 33.10 | 1,148,664 | -0.71(-2.09%) |
Apr 25, 2013 | 33.48 | 36.02 | 31.96 | 33.80 | 0 | +3.18(+10.37%) |
Apr 24, 2013 | 30.51 | 30.82 | 30.30 | 30.63 | 0 | +0.36(+1.19%) |
Apr 23, 2013 | 29.98 | 30.27 | 29.67 | 30.27 | 492,600 | +0.50(+1.69%) |
Apr 22, 2013 | 29.76 | 29.84 | 29.46 | 29.76 | 648,862 | +0.12(+0.40%) |
Apr 19, 2013 | 29.64 | 29.80 | 29.36 | 29.65 | 991,146 | +0.21(+0.72%) |
Apr 18, 2013 | 29.76 | 29.98 | 29.24 | 29.43 | 616,588 | -0.29(-0.98%) |
Apr 17, 2013 | 29.81 | 29.81 | 29.23 | 29.72 | 467,151 | -0.35(-1.17%) |
Apr 16, 2013 | 29.73 | 30.26 | 29.65 | 30.08 | 908,375 | +0.74(+2.51%) |
Apr 15, 2013 | 30.86 | 31.04 | 29.21 | 29.34 | 2,162,248 | -1.97(-6.29%) |
Apr 12, 2013 | 31.72 | 31.90 | 31.08 | 31.31 | 361,847 | -0.62(-1.94%) |
Apr 11, 2013 | 31.70 | 31.95 | 31.64 | 31.93 | 605,537 | +0.12(+0.37%) |
Apr 10, 2013 | 31.66 | 32.07 | 31.49 | 31.81 | 620,382 | +0.35(+1.10%) |
Apr 09, 2013 | 31.17 | 31.80 | 31.17 | 31.47 | 555,242 | +0.42(+1.36%) |
Apr 08, 2013 | 30.76 | 31.10 | 30.52 | 31.04 | 441,533 | +0.24(+0.76%) |
Apr 05, 2013 | 30.40 | 30.89 | 30.29 | 30.81 | 363,475 | -0.24(-0.76%) |
Apr 04, 2013 | 30.74 | 31.17 | 30.52 | 31.04 | 736,791 | +0.38(+1.23%) |
Apr 03, 2013 | 31.48 | 31.58 | 30.38 | 30.67 | 958,980 | -0.78(-2.49%) |
Apr 02, 2013 | 31.69 | 31.95 | 31.40 | 31.45 | 533,087 | -0.09(-0.27%) |
Apr 01, 2013 | 32.00 | 32.05 | 31.51 | 31.54 | 380,938 | -0.34(-1.06%) |
Mar 28, 2013 | 31.56 | 32.01 | 31.56 | 31.87 | 569,811 | +0.11(+0.35%) |
Mar 27, 2013 | 31.74 | 31.94 | 31.55 | 31.76 | 488,480 | -0.12(-0.37%) |
Mar 26, 2013 | 32.21 | 32.23 | 31.74 | 31.88 | 348,595 | -0.13(-0.42%) |
Mar 25, 2013 | 31.84 | 32.23 | 31.81 | 32.02 | 569,137 | +0.12(+0.37%) |
Mar 22, 2013 | 32.56 | 32.61 | 31.70 | 31.90 | 568,188 | -0.69(-2.12%) |
Mar 21, 2013 | 32.50 | 32.70 | 32.27 | 32.59 | 1,091,014 | +0.05(+0.14%) |
Mar 20, 2013 | 32.16 | 32.57 | 31.98 | 32.54 | 774,969 | +0.51(+1.59%) |
Mar 19, 2013 | 32.16 | 32.24 | 31.35 | 32.03 | 1,435,156 | -0.24(-0.73%) |
Mar 18, 2013 | 31.21 | 32.31 | 30.93 | 32.27 | 1,410,255 | +1.42(+4.60%) |
Mar 15, 2013 | 30.55 | 30.93 | 30.45 | 30.85 | 424,572 | +0.16(+0.54%) |
Mar 14, 2013 | 30.52 | 30.94 | 30.49 | 30.68 | 390,721 | +0.02(+0.05%) |
Mar 13, 2013 | 30.93 | 31.04 | 30.57 | 30.67 | 344,976 | -0.25(-0.82%) |
Mar 12, 2013 | 30.71 | 31.19 | 30.62 | 30.92 | 823,565 | +0.23(+0.74%) |
Mar 11, 2013 | 30.50 | 30.72 | 30.29 | 30.69 | 672,319 | +0.29(+0.95%) |
Mar 08, 2013 | 30.12 | 30.50 | 30.12 | 30.41 | 366,202 | +0.51(+1.70%) |
Mar 07, 2013 | 29.85 | 30.20 | 29.62 | 29.90 | 1,043,658 | -0.34(-1.11%) |
Mar 06, 2013 | 29.92 | 30.44 | 29.79 | 30.23 | 722,056 | +0.51(+1.71%) |
Mar 05, 2013 | 29.24 | 29.78 | 29.21 | 29.73 | 624,071 | +0.52(+1.76%) |
Mar 04, 2013 | 29.18 | 29.48 | 28.90 | 29.21 | 371,866 | -0.03(-0.11%) |