Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.26 | 38.60 | 37.69 | 37.69 | 3,139,888 | -0.74(-1.93%) |
May 30, 2013 | 38.40 | 38.71 | 38.13 | 38.43 | 2,384,602 | -0.04(-0.10%) |
May 29, 2013 | 38.34 | 38.85 | 38.24 | 38.47 | 1,967,902 | -0.14(-0.36%) |
May 28, 2013 | 38.68 | 38.77 | 38.14 | 38.61 | 2,812,089 | +0.53(+1.39%) |
May 24, 2013 | 38.60 | 38.79 | 37.82 | 38.08 | 2,096,623 | -0.75(-1.93%) |
May 23, 2013 | 38.36 | 39.07 | 37.94 | 38.83 | 3,321,431 | +0.02(+0.05%) |
May 22, 2013 | 39.26 | 39.65 | 38.65 | 38.81 | 5,621,349 | -0.77(-1.95%) |
May 21, 2013 | 39.71 | 40.34 | 39.53 | 39.58 | 3,844,816 | +0.01(+0.03%) |
May 20, 2013 | 38.86 | 39.77 | 38.86 | 39.57 | 3,981,002 | +0.71(+1.83%) |
May 17, 2013 | 38.06 | 38.95 | 38.00 | 38.86 | 3,498,214 | +0.89(+2.34%) |
May 16, 2013 | 37.74 | 38.31 | 37.74 | 37.97 | 5,077,209 | +0.01(+0.03%) |
May 15, 2013 | 37.25 | 37.98 | 37.22 | 37.96 | 3,623,388 | +1.61(+4.43%) |
May 13, 2013 | 36.81 | 37.08 | 36.26 | 36.35 | 3,696,773 | -0.45(-1.22%) |
May 10, 2013 | 36.59 | 36.86 | 36.12 | 36.80 | 3,740,224 | +0.12(+0.33%) |
May 09, 2013 | 36.41 | 36.96 | 36.17 | 36.68 | 3,626,615 | +0.31(+0.85%) |
May 08, 2013 | 36.56 | 36.81 | 36.06 | 36.37 | 2,677,922 | -0.10(-0.27%) |
May 07, 2013 | 37.21 | 37.59 | 36.37 | 36.47 | 3,369,285 | -0.59(-1.59%) |
May 06, 2013 | 37.01 | 37.65 | 36.81 | 37.06 | 4,430,181 | +0.02(+0.05%) |
May 03, 2013 | 36.50 | 37.21 | 36.55 | 37.04 | 7,322,950 | +0.05(+0.14%) |
May 02, 2013 | 36.54 | 37.02 | 36.07 | 36.99 | 5,658,711 | +0.46(+1.26%) |
May 01, 2013 | 37.09 | 37.19 | 36.43 | 36.53 | 3,593,731 | -0.89(-2.38%) |
Apr 30, 2013 | 36.84 | 37.59 | 36.49 | 37.42 | 5,346,485 | +0.45(+1.22%) |
Apr 29, 2013 | 36.18 | 37.26 | 36.16 | 36.97 | 6,487,741 | +1.49(+4.20%) |
Apr 26, 2013 | 36.09 | 36.11 | 35.20 | 35.48 | 4,317,150 | -0.63(-1.74%) |
Apr 25, 2013 | 35.16 | 36.70 | 35.13 | 36.11 | 6,872,423 | +1.14(+3.26%) |
Apr 24, 2013 | 35.28 | 35.59 | 34.78 | 34.97 | 5,155,763 | -0.17(-0.48%) |
Apr 23, 2013 | 35.20 | 35.33 | 34.75 | 35.14 | 2,593,999 | +0.01(+0.03%) |
Apr 22, 2013 | 35.38 | 35.51 | 34.68 | 35.13 | 4,574,552 | -0.25(-0.71%) |
Apr 19, 2013 | 36.04 | 36.04 | 35.01 | 35.38 | 4,180,789 | -0.49(-1.37%) |
Apr 18, 2013 | 35.90 | 36.22 | 34.92 | 35.87 | 8,074,106 | -0.04(-0.11%) |
Apr 17, 2013 | 36.26 | 36.43 | 35.25 | 35.91 | 4,241,137 | -0.60(-1.64%) |
Apr 16, 2013 | 36.79 | 36.93 | 36.35 | 36.51 | 3,998,198 | +0.17(+0.47%) |
Apr 15, 2013 | 37.55 | 37.58 | 36.34 | 36.34 | 4,974,429 | -1.61(-4.24%) |
Apr 12, 2013 | 38.96 | 39.18 | 37.90 | 37.95 | 4,878,897 | -1.31(-3.34%) |
Apr 11, 2013 | 38.45 | 39.71 | 38.37 | 39.26 | 5,647,433 | +0.90(+2.35%) |
Apr 10, 2013 | 38.14 | 38.55 | 37.88 | 38.36 | 5,041,582 | +0.38(+1.00%) |
Apr 09, 2013 | 37.40 | 38.42 | 37.38 | 37.98 | 3,304,965 | +0.55(+1.47%) |
Apr 08, 2013 | 37.58 | 37.94 | 37.20 | 37.43 | 3,760,075 | +0.02(+0.05%) |
Apr 05, 2013 | 35.59 | 37.62 | 35.59 | 37.41 | 4,888,399 | +1.51(+4.21%) |
Apr 04, 2013 | 35.78 | 36.15 | 35.48 | 35.90 | 3,989,250 | +0.15(+0.42%) |
Apr 03, 2013 | 36.93 | 36.97 | 35.63 | 35.75 | 4,825,478 | -1.17(-3.17%) |
Apr 02, 2013 | 36.99 | 37.20 | 36.62 | 36.92 | 3,514,941 | -0.06(-0.16%) |
Apr 01, 2013 | 37.39 | 37.62 | 36.70 | 36.98 | 2,993,533 | -0.28(-0.75%) |
Mar 28, 2013 | 37.51 | 37.79 | 37.09 | 37.26 | 7,269,686 | -0.36(-0.96%) |
Mar 27, 2013 | 37.65 | 38.00 | 37.39 | 37.62 | 4,177,343 | -0.10(-0.27%) |
Mar 26, 2013 | 37.35 | 37.79 | 37.15 | 37.72 | 4,106,348 | -0.05(-0.13%) |
Mar 25, 2013 | 37.94 | 38.28 | 37.49 | 37.77 | 5,098,563 | +0.10(+0.27%) |
Mar 22, 2013 | 38.08 | 38.57 | 37.48 | 37.67 | 4,172,684 | -0.12(-0.32%) |
Mar 21, 2013 | 37.82 | 38.90 | 37.66 | 37.79 | 4,988,234 | -1.07(-2.75%) |
Mar 20, 2013 | 38.65 | 39.35 | 38.17 | 38.86 | 4,348,847 | +0.42(+1.09%) |
Mar 19, 2013 | 38.80 | 38.80 | 37.92 | 38.44 | 4,509,071 | -0.23(-0.59%) |
Mar 18, 2013 | 38.19 | 39.02 | 38.11 | 38.67 | 5,668,815 | +0.08(+0.21%) |
Mar 15, 2013 | 38.56 | 39.25 | 38.27 | 38.59 | 6,409,785 | +0.01(+0.03%) |
Mar 14, 2013 | 37.92 | 38.65 | 37.83 | 38.58 | 4,207,930 | +0.79(+2.09%) |
Mar 13, 2013 | 37.77 | 38.00 | 37.55 | 37.79 | 2,560,413 | -0.01(-0.03%) |
Mar 12, 2013 | 38.00 | 38.07 | 37.55 | 37.80 | 2,519,655 | -0.11(-0.29%) |
Mar 11, 2013 | 37.56 | 38.17 | 37.35 | 37.91 | 3,237,139 | +0.31(+0.82%) |
Mar 08, 2013 | 37.39 | 37.75 | 37.15 | 37.60 | 4,849,700 | +0.24(+0.64%) |
Mar 07, 2013 | 36.19 | 37.80 | 36.15 | 37.36 | 6,924,376 | +1.13(+3.12%) |
Mar 06, 2013 | 36.10 | 36.40 | 35.75 | 36.23 | 4,139,517 | +0.32(+0.89%) |
Mar 05, 2013 | 35.71 | 36.19 | 35.52 | 35.91 | 3,856,785 | +0.51(+1.44%) |
Mar 04, 2013 | 35.08 | 35.80 | 35.02 | 35.40 | 4,754,800 | +0.14(+0.40%) |