Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 37.98 | 38.27 | 37.14 | 37.16 | 805,879 | -0.83(-2.18%) |
May 30, 2013 | 37.85 | 38.16 | 37.59 | 37.99 | 593,197 | +0.06(+0.16%) |
May 29, 2013 | 38.22 | 38.64 | 37.75 | 37.93 | 784,989 | -0.56(-1.45%) |
May 28, 2013 | 38.81 | 39.13 | 38.00 | 38.49 | 712,522 | +0.57(+1.50%) |
May 24, 2013 | 37.91 | 37.95 | 37.00 | 37.92 | 730,666 | -0.29(-0.76%) |
May 23, 2013 | 37.22 | 38.47 | 36.84 | 38.21 | 1,368,123 | +0.28(+0.74%) |
May 22, 2013 | 38.81 | 39.13 | 37.65 | 37.93 | 1,760,019 | -0.82(-2.12%) |
May 21, 2013 | 39.01 | 39.19 | 38.37 | 38.75 | 1,367,390 | -0.34(-0.87%) |
May 20, 2013 | 38.60 | 39.68 | 38.58 | 39.09 | 1,179,704 | +0.53(+1.37%) |
May 17, 2013 | 37.63 | 38.82 | 37.56 | 38.56 | 1,499,014 | +1.36(+3.66%) |
May 16, 2013 | 36.92 | 37.57 | 36.77 | 37.20 | 1,510,164 | +0.31(+0.84%) |
May 15, 2013 | 37.10 | 37.25 | 36.39 | 36.89 | 1,425,313 | +0.33(+0.90%) |
May 13, 2013 | 36.79 | 36.99 | 36.16 | 36.56 | 1,019,381 | -0.49(-1.32%) |
May 10, 2013 | 36.82 | 37.05 | 35.76 | 37.05 | 1,661,177 | +0.12(+0.32%) |
May 09, 2013 | 37.02 | 37.21 | 36.09 | 36.93 | 1,831,478 | -0.09(-0.24%) |
May 08, 2013 | 37.68 | 38.73 | 36.75 | 37.02 | 2,676,478 | +1.11(+3.09%) |
May 07, 2013 | 35.18 | 36.00 | 34.66 | 35.91 | 1,905,137 | +1.40(+4.06%) |
May 06, 2013 | 34.28 | 34.73 | 34.20 | 34.51 | 1,358,742 | +0.25(+0.73%) |
May 03, 2013 | 33.68 | 34.57 | 33.20 | 34.26 | 867,261 | +1.06(+3.19%) |
May 02, 2013 | 33.06 | 33.56 | 32.61 | 33.20 | 1,298,609 | +0.42(+1.28%) |
May 01, 2013 | 33.79 | 34.12 | 32.62 | 32.78 | 2,054,998 | -1.45(-4.24%) |
Apr 30, 2013 | 34.68 | 34.80 | 33.99 | 34.23 | 843,555 | -0.49(-1.41%) |
Apr 29, 2013 | 34.53 | 35.18 | 34.26 | 34.72 | 1,136,579 | +0.53(+1.55%) |
Apr 26, 2013 | 34.66 | 34.87 | 33.83 | 34.19 | 1,301,214 | -0.71(-2.03%) |
Apr 25, 2013 | 34.71 | 35.25 | 34.52 | 34.90 | 2,211,927 | +0.22(+0.63%) |
Apr 24, 2013 | 33.55 | 34.85 | 33.55 | 34.68 | 1,485,814 | +1.13(+3.37%) |
Apr 23, 2013 | 32.91 | 33.60 | 32.62 | 33.55 | 1,730,265 | +0.66(+2.01%) |
Apr 22, 2013 | 32.64 | 33.10 | 31.74 | 32.89 | 1,284,503 | +0.37(+1.14%) |
Apr 19, 2013 | 32.94 | 33.00 | 31.79 | 32.52 | 1,292,139 | -0.32(-0.97%) |
Apr 18, 2013 | 32.60 | 32.93 | 31.83 | 32.84 | 1,634,627 | +0.33(+1.02%) |
Apr 17, 2013 | 33.44 | 33.52 | 31.58 | 32.51 | 1,972,166 | -1.25(-3.70%) |
Apr 16, 2013 | 33.55 | 34.00 | 32.52 | 33.76 | 2,050,211 | +0.82(+2.49%) |
Apr 15, 2013 | 34.66 | 34.76 | 32.74 | 32.94 | 2,988,427 | -2.41(-6.82%) |
Apr 12, 2013 | 36.10 | 36.13 | 34.78 | 35.35 | 1,445,128 | -1.07(-2.94%) |
Apr 11, 2013 | 36.98 | 37.06 | 36.28 | 36.42 | 1,069,323 | -0.55(-1.49%) |
Apr 10, 2013 | 37.49 | 37.55 | 36.35 | 36.97 | 1,034,533 | -0.48(-1.28%) |
Apr 09, 2013 | 36.34 | 37.69 | 36.24 | 37.45 | 1,377,214 | +1.21(+3.34%) |
Apr 08, 2013 | 35.33 | 36.29 | 35.15 | 36.24 | 920,973 | +1.06(+3.01%) |
Apr 05, 2013 | 34.37 | 35.63 | 34.32 | 35.18 | 1,077,986 | +0.07(+0.20%) |
Apr 04, 2013 | 35.31 | 35.40 | 34.55 | 35.11 | 1,317,337 | -0.24(-0.68%) |
Apr 03, 2013 | 36.84 | 36.88 | 34.96 | 35.35 | 1,463,601 | -1.49(-4.04%) |
Apr 02, 2013 | 37.51 | 37.84 | 36.64 | 36.84 | 999,470 | -0.68(-1.81%) |
Apr 01, 2013 | 38.12 | 38.16 | 36.59 | 37.52 | 1,321,571 | -0.55(-1.44%) |
Mar 28, 2013 | 38.58 | 38.76 | 37.75 | 38.07 | 935,011 | -0.39(-1.01%) |
Mar 27, 2013 | 38.73 | 38.82 | 38.12 | 38.46 | 1,133,607 | -0.81(-2.06%) |
Mar 26, 2013 | 38.00 | 39.47 | 37.85 | 39.27 | 1,151,310 | +1.69(+4.50%) |
Mar 25, 2013 | 37.58 | 38.19 | 37.10 | 37.58 | 748,493 | +0.20(+0.54%) |
Mar 22, 2013 | 36.93 | 37.40 | 36.93 | 37.38 | 687,248 | +0.57(+1.55%) |
Mar 21, 2013 | 37.07 | 37.33 | 36.77 | 36.81 | 718,499 | -0.49(-1.31%) |
Mar 20, 2013 | 37.45 | 37.75 | 36.99 | 37.30 | 769,837 | +0.21(+0.57%) |
Mar 19, 2013 | 38.50 | 38.50 | 36.58 | 37.09 | 1,380,676 | -1.08(-2.83%) |
Mar 18, 2013 | 38.31 | 38.78 | 38.02 | 38.17 | 963,670 | -0.70(-1.80%) |
Mar 15, 2013 | 38.93 | 39.29 | 38.00 | 38.87 | 1,400,424 | -0.05(-0.13%) |
Mar 14, 2013 | 38.41 | 39.78 | 38.32 | 38.92 | 1,364,688 | +0.69(+1.80%) |
Mar 13, 2013 | 38.31 | 38.67 | 37.95 | 38.23 | 744,174 | -0.25(-0.65%) |
Mar 12, 2013 | 38.40 | 38.59 | 37.88 | 38.48 | 671,724 | +0.19(+0.50%) |
Mar 11, 2013 | 38.23 | 38.63 | 37.76 | 38.29 | 531,509 | +0.00(+0.00%) |
Mar 08, 2013 | 38.51 | 38.67 | 38.14 | 38.29 | 1,151,709 | +0.03(+0.08%) |
Mar 07, 2013 | 37.23 | 38.31 | 37.20 | 38.26 | 878,888 | +1.10(+2.96%) |
Mar 06, 2013 | 36.75 | 37.40 | 36.74 | 37.16 | 847,418 | +0.40(+1.09%) |
Mar 05, 2013 | 36.12 | 36.90 | 36.12 | 36.76 | 1,076,618 | +0.95(+2.65%) |
Mar 04, 2013 | 36.48 | 37.23 | 35.42 | 35.81 | 1,743,987 | -0.67(-1.84%) |