Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 37.62 | 38.01 | 37.36 | 37.76 | 1,419,268 | +0.03(+0.07%) |
May 30, 2013 | 37.27 | 37.82 | 37.11 | 37.73 | 0 | +0.39(+1.04%) |
May 29, 2013 | 37.71 | 37.71 | 37.23 | 37.35 | 976,578 | -0.50(-1.32%) |
May 28, 2013 | 37.54 | 38.04 | 37.31 | 37.84 | 1,078,142 | +0.55(+1.46%) |
May 24, 2013 | 37.29 | 37.51 | 36.97 | 37.30 | 0 | -0.23(-0.61%) |
May 23, 2013 | 37.10 | 37.56 | 37.01 | 37.53 | 759,775 | +0.15(+0.39%) |
May 22, 2013 | 37.75 | 38.07 | 37.30 | 37.38 | 0 | -0.33(-0.86%) |
May 21, 2013 | 37.32 | 37.76 | 37.32 | 37.71 | 0 | +0.33(+0.89%) |
May 20, 2013 | 37.46 | 37.64 | 37.34 | 37.37 | 0 | -0.03(-0.08%) |
May 17, 2013 | 37.76 | 37.76 | 37.24 | 37.40 | 0 | +0.01(+0.03%) |
May 16, 2013 | 37.36 | 37.64 | 37.30 | 37.39 | 839,743 | -0.25(-0.66%) |
May 15, 2013 | 37.43 | 37.67 | 37.32 | 37.64 | 0 | +0.47(+1.28%) |
May 13, 2013 | 37.06 | 37.25 | 36.81 | 37.16 | 0 | +0.15(+0.39%) |
May 10, 2013 | 36.51 | 37.18 | 36.50 | 37.02 | 0 | +0.44(+1.19%) |
May 09, 2013 | 36.35 | 36.70 | 36.35 | 36.58 | 0 | +0.09(+0.25%) |
May 08, 2013 | 35.95 | 36.49 | 35.74 | 36.49 | 0 | +0.45(+1.25%) |
May 07, 2013 | 35.39 | 36.14 | 35.13 | 36.04 | 0 | +0.31(+0.86%) |
May 06, 2013 | 35.58 | 35.94 | 35.47 | 35.74 | 0 | +0.16(+0.45%) |
May 03, 2013 | 35.64 | 35.88 | 35.32 | 35.58 | 0 | +0.25(+0.72%) |
May 02, 2013 | 35.11 | 35.37 | 34.97 | 35.32 | 0 | +0.22(+0.64%) |
May 01, 2013 | 35.34 | 35.42 | 35.04 | 35.10 | 0 | -0.35(-1.00%) |
Apr 30, 2013 | 35.20 | 35.47 | 35.06 | 35.45 | 1,675,031 | +0.18(+0.51%) |
Apr 29, 2013 | 35.25 | 35.37 | 35.09 | 35.27 | 1,123,593 | +0.07(+0.21%) |
Apr 26, 2013 | 35.26 | 35.24 | 35.03 | 35.20 | 794,625 | -0.04(-0.11%) |
Apr 25, 2013 | 35.26 | 35.37 | 35.14 | 35.24 | 0 | +0.09(+0.25%) |
Apr 24, 2013 | 35.11 | 35.36 | 35.09 | 35.15 | 0 | -0.07(-0.20%) |
Apr 23, 2013 | 35.76 | 35.86 | 34.86 | 35.22 | 1,980,921 | -0.36(-1.00%) |
Apr 22, 2013 | 35.93 | 35.95 | 35.44 | 35.58 | 461,096 | -0.29(-0.80%) |
Apr 19, 2013 | 35.13 | 35.95 | 35.13 | 35.86 | 707,525 | +0.52(+1.46%) |
Apr 18, 2013 | 35.45 | 35.50 | 35.12 | 35.35 | 734,134 | -0.09(-0.24%) |
Apr 17, 2013 | 35.44 | 35.49 | 35.05 | 35.43 | 766,945 | -0.36(-1.01%) |
Apr 16, 2013 | 35.52 | 35.84 | 35.23 | 35.79 | 512,705 | +0.49(+1.40%) |
Apr 15, 2013 | 36.02 | 36.17 | 35.18 | 35.30 | 674,995 | -0.75(-2.07%) |
Apr 12, 2013 | 36.37 | 36.39 | 35.87 | 36.04 | 553,115 | -0.17(-0.47%) |
Apr 11, 2013 | 36.11 | 36.31 | 35.98 | 36.21 | 609,799 | +0.21(+0.58%) |
Apr 10, 2013 | 35.61 | 36.12 | 35.54 | 36.00 | 685,406 | +0.40(+1.12%) |
Apr 09, 2013 | 35.85 | 35.88 | 35.27 | 35.60 | 788,095 | -0.23(-0.65%) |
Apr 08, 2013 | 35.40 | 35.84 | 35.40 | 35.84 | 659,172 | +0.37(+1.04%) |
Apr 05, 2013 | 35.45 | 35.51 | 35.22 | 35.47 | 935,176 | -0.37(-1.04%) |
Apr 04, 2013 | 35.71 | 36.08 | 35.67 | 35.84 | 574,609 | +0.14(+0.38%) |
Apr 03, 2013 | 36.08 | 36.13 | 35.61 | 35.70 | 707,732 | -0.41(-1.13%) |
Apr 02, 2013 | 36.23 | 36.43 | 35.96 | 36.11 | 747,930 | +0.06(+0.16%) |
Apr 01, 2013 | 36.13 | 36.33 | 35.85 | 36.05 | 771,397 | -0.24(-0.67%) |
Mar 28, 2013 | 35.66 | 36.34 | 35.56 | 36.29 | 1,172,158 | +0.53(+1.47%) |
Mar 27, 2013 | 35.53 | 35.79 | 35.36 | 35.77 | 457,192 | +0.03(+0.08%) |
Mar 26, 2013 | 35.59 | 35.84 | 35.52 | 35.74 | 541,081 | +0.33(+0.93%) |
Mar 25, 2013 | 35.68 | 35.87 | 35.27 | 35.41 | 730,052 | -0.11(-0.31%) |
Mar 22, 2013 | 35.65 | 35.75 | 35.45 | 35.52 | 542,968 | -0.01(-0.02%) |
Mar 21, 2013 | 35.44 | 35.57 | 35.28 | 35.53 | 832,952 | -0.12(-0.33%) |
Mar 20, 2013 | 35.50 | 35.76 | 35.50 | 35.65 | 968,992 | +0.34(+0.96%) |
Mar 19, 2013 | 35.16 | 35.56 | 35.16 | 35.31 | 1,538,473 | +0.12(+0.35%) |
Mar 18, 2013 | 35.96 | 35.96 | 35.07 | 35.19 | 672,259 | -0.06(-0.17%) |
Mar 15, 2013 | 35.46 | 35.53 | 35.18 | 35.25 | 1,445,449 | -0.29(-0.83%) |
Mar 14, 2013 | 35.43 | 35.55 | 35.30 | 35.54 | 776,982 | +0.15(+0.41%) |
Mar 13, 2013 | 35.40 | 35.45 | 35.27 | 35.40 | 778,731 | +0.09(+0.26%) |
Mar 12, 2013 | 35.13 | 35.38 | 35.09 | 35.31 | 864,355 | +0.04(+0.12%) |
Mar 11, 2013 | 35.07 | 35.50 | 34.82 | 35.26 | 1,154,966 | -0.16(-0.44%) |
Mar 08, 2013 | 35.14 | 35.47 | 35.11 | 35.42 | 839,896 | +0.40(+1.14%) |
Mar 07, 2013 | 35.16 | 35.32 | 34.96 | 35.02 | 967,523 | -0.17(-0.49%) |
Mar 06, 2013 | 35.27 | 35.37 | 35.18 | 35.19 | 793,470 | -0.06(-0.18%) |
Mar 05, 2013 | 34.97 | 35.45 | 34.92 | 35.25 | 925,361 | +0.45(+1.28%) |
Mar 04, 2013 | 34.88 | 34.88 | 34.61 | 34.81 | 1,028,063 | -0.03(-0.09%) |