Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.45 | 38.63 | 38.19 | 38.21 | 466,924 | -0.34(-0.87%) |
May 30, 2013 | 38.31 | 38.77 | 38.31 | 38.55 | 280,571 | +0.25(+0.66%) |
May 29, 2013 | 37.93 | 38.53 | 37.76 | 38.30 | 260,204 | +0.03(+0.08%) |
May 28, 2013 | 37.95 | 38.46 | 37.93 | 38.27 | 368,684 | +0.64(+1.70%) |
May 24, 2013 | 37.05 | 37.63 | 36.86 | 37.63 | 298,252 | +0.35(+0.94%) |
May 23, 2013 | 37.14 | 37.43 | 36.88 | 37.27 | 505,073 | -0.34(-0.91%) |
May 22, 2013 | 38.03 | 38.72 | 37.48 | 37.62 | 445,486 | -0.46(-1.20%) |
May 21, 2013 | 37.73 | 38.12 | 37.69 | 38.08 | 308,120 | +0.31(+0.81%) |
May 20, 2013 | 37.52 | 37.97 | 37.43 | 37.77 | 214,801 | +0.13(+0.34%) |
May 17, 2013 | 37.34 | 37.74 | 37.21 | 37.64 | 803,326 | +0.47(+1.27%) |
May 16, 2013 | 36.65 | 37.37 | 36.65 | 37.17 | 314,599 | +0.37(+1.02%) |
May 15, 2013 | 36.63 | 36.84 | 36.47 | 36.79 | 337,267 | +0.61(+1.69%) |
May 13, 2013 | 36.13 | 36.24 | 36.03 | 36.18 | 259,600 | +0.01(+0.02%) |
May 10, 2013 | 36.05 | 36.22 | 35.91 | 36.18 | 169,744 | +0.24(+0.66%) |
May 09, 2013 | 36.18 | 36.22 | 35.88 | 35.94 | 112,088 | -0.29(-0.80%) |
May 08, 2013 | 35.98 | 36.24 | 35.93 | 36.23 | 170,014 | +0.08(+0.23%) |
May 07, 2013 | 35.63 | 36.16 | 35.60 | 36.15 | 233,704 | +0.51(+1.43%) |
May 06, 2013 | 35.14 | 35.63 | 35.09 | 35.63 | 190,299 | +0.56(+1.59%) |
May 03, 2013 | 34.95 | 35.19 | 34.57 | 35.08 | 161,000 | +0.51(+1.48%) |
May 02, 2013 | 34.11 | 34.72 | 33.82 | 34.57 | 256,233 | +0.60(+1.75%) |
May 01, 2013 | 34.90 | 34.90 | 33.96 | 33.97 | 476,806 | -1.08(-3.07%) |
Apr 30, 2013 | 35.00 | 35.22 | 34.79 | 35.05 | 256,025 | -0.02(-0.04%) |
Apr 29, 2013 | 35.03 | 35.15 | 34.86 | 35.06 | 190,750 | +0.21(+0.59%) |
Apr 26, 2013 | 35.17 | 35.17 | 34.61 | 34.86 | 218,617 | -0.31(-0.89%) |
Apr 25, 2013 | 35.28 | 35.30 | 34.92 | 35.17 | 179,563 | +0.09(+0.26%) |
Apr 24, 2013 | 35.03 | 35.27 | 34.68 | 35.08 | 435,759 | +0.08(+0.22%) |
Apr 23, 2013 | 34.86 | 35.04 | 34.57 | 35.00 | 313,691 | +0.40(+1.17%) |
Apr 22, 2013 | 34.64 | 34.73 | 34.23 | 34.60 | 264,558 | -0.05(-0.15%) |
Apr 19, 2013 | 34.17 | 34.71 | 34.06 | 34.65 | 237,197 | +0.52(+1.52%) |
Apr 18, 2013 | 34.54 | 34.57 | 33.99 | 34.13 | 275,658 | -0.28(-0.82%) |
Apr 17, 2013 | 34.64 | 34.73 | 34.16 | 34.41 | 321,924 | -0.43(-1.23%) |
Apr 16, 2013 | 34.55 | 34.89 | 34.29 | 34.84 | 341,610 | +0.60(+1.76%) |
Apr 15, 2013 | 35.24 | 35.37 | 34.23 | 34.24 | 394,021 | -1.11(-3.15%) |
Apr 12, 2013 | 35.34 | 35.44 | 35.12 | 35.35 | 352,787 | -0.14(-0.41%) |
Apr 11, 2013 | 35.54 | 35.70 | 35.23 | 35.50 | 261,597 | -0.05(-0.13%) |
Apr 10, 2013 | 34.92 | 35.60 | 34.92 | 35.54 | 432,887 | +0.58(+1.66%) |
Apr 09, 2013 | 35.20 | 35.28 | 34.81 | 34.96 | 379,429 | -0.29(-0.82%) |
Apr 08, 2013 | 35.12 | 35.28 | 34.77 | 35.25 | 308,917 | +0.24(+0.70%) |
Apr 05, 2013 | 34.58 | 35.02 | 34.54 | 35.01 | 269,023 | -0.14(-0.39%) |
Apr 04, 2013 | 34.94 | 35.24 | 34.80 | 35.15 | 180,323 | +0.21(+0.61%) |
Apr 03, 2013 | 35.40 | 35.42 | 34.86 | 34.93 | 335,659 | -0.49(-1.38%) |
Apr 02, 2013 | 36.33 | 36.43 | 35.30 | 35.42 | 373,689 | -0.69(-1.92%) |
Apr 01, 2013 | 36.20 | 36.23 | 35.82 | 36.11 | 332,425 | -0.04(-0.11%) |
Mar 28, 2013 | 36.24 | 36.24 | 36.00 | 36.15 | 255,841 | -0.06(-0.17%) |
Mar 27, 2013 | 36.01 | 36.24 | 35.84 | 36.21 | 212,720 | -0.02(-0.06%) |
Mar 26, 2013 | 36.20 | 36.26 | 35.97 | 36.24 | 291,169 | +0.14(+0.38%) |
Mar 25, 2013 | 36.24 | 36.27 | 35.88 | 36.10 | 326,477 | -0.13(-0.36%) |
Mar 22, 2013 | 36.13 | 36.28 | 36.01 | 36.23 | 353,438 | +0.15(+0.40%) |
Mar 21, 2013 | 35.86 | 36.15 | 35.75 | 36.08 | 298,227 | +0.14(+0.40%) |
Mar 20, 2013 | 35.91 | 36.05 | 35.73 | 35.94 | 288,325 | +0.09(+0.26%) |
Mar 19, 2013 | 35.73 | 35.90 | 35.58 | 35.85 | 268,056 | +0.16(+0.45%) |
Mar 18, 2013 | 35.59 | 35.73 | 35.49 | 35.69 | 269,807 | -0.13(-0.36%) |
Mar 15, 2013 | 35.86 | 35.86 | 35.76 | 35.82 | 716,135 | -0.04(-0.11%) |
Mar 14, 2013 | 35.86 | 35.86 | 35.75 | 35.86 | 287,053 | +0.08(+0.23%) |
Mar 13, 2013 | 35.57 | 35.82 | 35.46 | 35.77 | 246,364 | +0.01(+0.02%) |
Mar 12, 2013 | 35.67 | 35.86 | 35.47 | 35.76 | 346,197 | +0.00(+0.00%) |
Mar 11, 2013 | 35.51 | 35.82 | 35.51 | 35.76 | 237,099 | +0.10(+0.28%) |
Mar 08, 2013 | 35.66 | 35.86 | 35.45 | 35.66 | 349,858 | +0.02(+0.04%) |
Mar 07, 2013 | 35.38 | 35.72 | 35.35 | 35.65 | 241,722 | +0.24(+0.69%) |
Mar 06, 2013 | 35.52 | 35.56 | 35.33 | 35.41 | 218,270 | -0.04(-0.11%) |
Mar 05, 2013 | 35.31 | 35.73 | 35.12 | 35.44 | 391,723 | +0.25(+0.72%) |
Mar 04, 2013 | 34.68 | 35.23 | 34.57 | 35.19 | 597,102 | +0.42(+1.21%) |