Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.67 | 35.17 | 34.67 | 34.78 | 2,253,807 | -0.31(-0.88%) |
May 30, 2013 | 35.53 | 35.53 | 34.77 | 35.09 | 3,139,070 | -0.40(-1.13%) |
May 29, 2013 | 35.89 | 35.91 | 35.41 | 35.49 | 2,044,795 | -0.44(-1.22%) |
May 28, 2013 | 36.13 | 36.19 | 35.85 | 35.93 | 1,274,193 | +0.12(+0.34%) |
May 24, 2013 | 35.87 | 35.96 | 35.75 | 35.81 | 2,572,210 | -0.10(-0.28%) |
May 23, 2013 | 36.07 | 36.09 | 35.69 | 35.91 | 1,607,893 | -0.22(-0.61%) |
May 22, 2013 | 36.15 | 36.27 | 35.97 | 36.13 | 1,554,785 | +0.14(+0.39%) |
May 21, 2013 | 35.62 | 36.01 | 35.62 | 35.99 | 1,568,708 | +0.36(+1.01%) |
May 20, 2013 | 35.59 | 35.65 | 35.47 | 35.63 | 1,288,081 | +0.04(+0.11%) |
May 17, 2013 | 35.47 | 35.59 | 35.39 | 35.59 | 1,347,751 | +0.20(+0.56%) |
May 16, 2013 | 35.65 | 35.71 | 35.35 | 35.39 | 1,497,056 | -0.21(-0.59%) |
May 15, 2013 | 35.59 | 35.79 | 35.53 | 35.60 | 1,334,363 | +0.01(+0.03%) |
May 13, 2013 | 35.71 | 35.79 | 35.53 | 35.59 | 1,109,309 | -0.08(-0.22%) |
May 10, 2013 | 35.59 | 35.71 | 35.45 | 35.67 | 973,441 | +0.18(+0.51%) |
May 09, 2013 | 35.35 | 35.53 | 35.29 | 35.49 | 1,574,903 | +0.14(+0.40%) |
May 08, 2013 | 35.09 | 35.35 | 35.01 | 35.35 | 1,754,749 | +0.32(+0.91%) |
May 07, 2013 | 35.07 | 35.09 | 34.95 | 35.03 | 1,512,494 | -0.44(-1.24%) |
May 06, 2013 | 35.43 | 35.57 | 35.35 | 35.47 | 1,192,350 | +0.12(+0.34%) |
May 03, 2013 | 35.89 | 35.41 | 35.09 | 35.35 | 1,473,657 | +0.26(+0.75%) |
May 02, 2013 | 35.91 | 35.91 | 35.03 | 35.09 | 2,018,807 | -0.04(-0.12%) |
May 01, 2013 | 35.59 | 35.69 | 35.13 | 35.13 | 1,955,081 | -0.46(-1.29%) |
Apr 30, 2013 | 35.53 | 35.59 | 35.41 | 35.59 | 1,214,507 | +0.10(+0.28%) |
Apr 29, 2013 | 35.49 | 35.61 | 35.37 | 35.49 | 1,362,613 | +0.00(+0.00%) |
Apr 26, 2013 | 35.69 | 35.81 | 35.19 | 35.49 | 1,633,976 | -0.24(-0.67%) |
Apr 25, 2013 | 35.83 | 35.93 | 35.57 | 35.73 | 1,774,543 | +0.00(+0.00%) |
Apr 24, 2013 | 35.77 | 35.87 | 35.71 | 35.73 | 1,748,663 | +0.00(+0.00%) |
Apr 23, 2013 | 35.57 | 35.77 | 35.51 | 35.73 | 1,787,797 | +0.18(+0.51%) |
Apr 22, 2013 | 35.13 | 35.57 | 35.13 | 35.55 | 1,585,998 | +0.14(+0.40%) |
Apr 19, 2013 | 35.19 | 35.47 | 35.15 | 35.41 | 1,783,136 | +0.26(+0.74%) |
Apr 18, 2013 | 35.17 | 35.25 | 35.05 | 35.15 | 1,570,594 | +0.08(+0.23%) |
Apr 17, 2013 | 35.07 | 35.21 | 34.95 | 35.07 | 1,374,443 | -0.14(-0.40%) |
Apr 16, 2013 | 34.89 | 35.29 | 34.89 | 35.21 | 1,775,424 | +0.38(+1.09%) |
Apr 15, 2013 | 35.17 | 35.19 | 34.77 | 34.83 | 1,897,812 | -0.42(-1.19%) |
Apr 12, 2013 | 35.31 | 35.37 | 35.12 | 35.25 | 1,792,722 | -0.08(-0.23%) |
Apr 11, 2013 | 35.39 | 35.42 | 35.27 | 35.33 | 1,848,751 | -0.10(-0.28%) |
Apr 10, 2013 | 35.51 | 35.57 | 35.39 | 35.43 | 1,554,483 | +0.00(+0.00%) |
Apr 09, 2013 | 35.25 | 35.61 | 35.25 | 35.43 | 2,748,296 | +0.20(+0.57%) |
Apr 08, 2013 | 35.14 | 35.31 | 34.87 | 35.23 | 2,364,373 | +0.36(+1.03%) |
Apr 05, 2013 | 34.71 | 34.93 | 34.55 | 34.87 | 1,217,346 | +0.00(+0.00%) |
Apr 04, 2013 | 34.93 | 34.99 | 34.85 | 34.87 | 1,026,024 | -0.08(-0.23%) |
Apr 03, 2013 | 35.43 | 35.43 | 34.77 | 34.95 | 1,383,406 | -0.44(-1.24%) |
Apr 02, 2013 | 35.43 | 35.53 | 35.33 | 35.39 | 1,600,319 | +0.04(+0.11%) |
Apr 01, 2013 | 35.47 | 35.57 | 35.33 | 35.35 | 1,362,112 | -0.08(-0.23%) |
Mar 28, 2013 | 35.27 | 35.43 | 35.19 | 35.43 | 1,257,012 | +0.20(+0.57%) |
Mar 27, 2013 | 35.05 | 35.31 | 35.05 | 35.23 | 1,513,795 | -0.06(-0.17%) |
Mar 26, 2013 | 35.15 | 35.33 | 35.07 | 35.29 | 1,405,551 | +0.22(+0.63%) |
Mar 25, 2013 | 35.05 | 35.29 | 35.03 | 35.07 | 1,575,068 | +0.08(+0.23%) |
Mar 22, 2013 | 34.99 | 35.13 | 34.78 | 34.99 | 1,934,133 | +0.24(+0.69%) |
Mar 21, 2013 | 34.39 | 34.89 | 34.29 | 34.75 | 1,442,593 | +0.26(+0.75%) |
Mar 20, 2013 | 34.21 | 34.49 | 34.15 | 34.49 | 1,393,187 | +0.26(+0.76%) |
Mar 19, 2013 | 34.35 | 34.35 | 34.03 | 34.23 | 1,775,510 | +0.02(+0.06%) |
Mar 18, 2013 | 34.03 | 34.21 | 33.99 | 34.21 | 1,188,562 | -0.08(-0.23%) |
Mar 15, 2013 | 34.27 | 34.29 | 34.15 | 34.29 | 1,666,195 | +0.00(+0.00%) |
Mar 14, 2013 | 34.29 | 34.37 | 34.15 | 34.29 | 1,248,862 | +0.08(+0.23%) |
Mar 13, 2013 | 34.43 | 34.45 | 34.21 | 34.21 | 1,284,227 | -0.18(-0.52%) |
Mar 12, 2013 | 34.43 | 34.55 | 34.29 | 34.39 | 2,436,566 | -0.06(-0.17%) |
Mar 11, 2013 | 34.45 | 34.53 | 34.29 | 34.45 | 1,435,920 | +0.05(+0.15%) |
Mar 08, 2013 | 34.31 | 34.43 | 34.25 | 34.40 | 1,629,581 | +0.21(+0.61%) |
Mar 07, 2013 | 34.17 | 34.21 | 33.91 | 34.19 | 1,244,010 | +0.12(+0.35%) |
Mar 06, 2013 | 34.43 | 34.93 | 33.77 | 34.07 | 2,404,749 | -0.22(-0.64%) |
Mar 05, 2013 | 34.33 | 34.37 | 34.15 | 34.29 | 1,553,403 | +0.04(+0.12%) |
Mar 04, 2013 | 34.09 | 34.27 | 34.03 | 34.25 | 980,934 | +0.20(+0.59%) |