Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.25 | 38.59 | 38.20 | 38.20 | 11,763 | -0.21(-0.55%) |
May 30, 2013 | 38.25 | 38.58 | 38.25 | 38.41 | 11,727 | +0.28(+0.74%) |
May 29, 2013 | 38.21 | 38.27 | 38.05 | 38.13 | 8,855 | -0.30(-0.78%) |
May 28, 2013 | 38.38 | 38.71 | 38.38 | 38.43 | 28,253 | +0.47(+1.25%) |
May 24, 2013 | 37.76 | 38.03 | 37.60 | 37.95 | 11,397 | +0.14(+0.38%) |
May 23, 2013 | 37.41 | 37.94 | 37.41 | 37.81 | 15,444 | +0.06(+0.15%) |
May 22, 2013 | 38.37 | 38.42 | 37.75 | 37.76 | 29,135 | -0.46(-1.21%) |
May 21, 2013 | 38.33 | 38.33 | 38.21 | 38.22 | 3,516 | -0.03(-0.09%) |
May 20, 2013 | 38.22 | 38.32 | 38.20 | 38.25 | 22,848 | +0.04(+0.11%) |
May 17, 2013 | 37.73 | 38.21 | 37.73 | 38.21 | 10,432 | +0.64(+1.71%) |
May 16, 2013 | 37.77 | 37.88 | 37.57 | 37.57 | 56,114 | -0.21(-0.56%) |
May 15, 2013 | 37.38 | 37.83 | 37.30 | 37.78 | 36,247 | +0.75(+2.03%) |
May 13, 2013 | 37.07 | 37.11 | 37.03 | 37.03 | 3,076 | -0.10(-0.28%) |
May 10, 2013 | 37.05 | 37.13 | 37.05 | 37.13 | 5,874 | +0.17(+0.45%) |
May 09, 2013 | 36.89 | 37.09 | 36.89 | 36.97 | 4,593 | +0.24(+0.66%) |
May 08, 2013 | 36.65 | 36.72 | 36.59 | 36.72 | 12,577 | +0.00(+0.01%) |
May 07, 2013 | 36.61 | 36.72 | 36.61 | 36.72 | 7,427 | +0.24(+0.66%) |
May 06, 2013 | 36.31 | 36.55 | 36.31 | 36.48 | 12,148 | +0.18(+0.48%) |
May 03, 2013 | 36.20 | 36.40 | 35.87 | 36.30 | 5,572 | +0.44(+1.21%) |
May 02, 2013 | 35.60 | 35.91 | 35.60 | 35.87 | 2,535 | +0.31(+0.88%) |
May 01, 2013 | 35.78 | 35.81 | 35.53 | 35.55 | 8,382 | -0.26(-0.73%) |
Apr 30, 2013 | 35.67 | 35.82 | 35.62 | 35.82 | 9,318 | +0.17(+0.48%) |
Apr 29, 2013 | 35.56 | 35.64 | 35.56 | 35.64 | 1,348 | +0.11(+0.31%) |
Apr 26, 2013 | 35.63 | 35.68 | 35.54 | 35.54 | 4,756 | -0.14(-0.40%) |
Apr 25, 2013 | 35.34 | 35.82 | 35.34 | 35.68 | 11,881 | +0.34(+0.95%) |
Apr 24, 2013 | 35.11 | 35.38 | 35.11 | 35.34 | 52,991 | +0.49(+1.40%) |
Apr 23, 2013 | 34.78 | 34.85 | 34.54 | 34.85 | 10,624 | +0.32(+0.93%) |
Apr 22, 2013 | 34.22 | 34.58 | 34.21 | 34.53 | 6,001 | +0.05(+0.14%) |
Apr 19, 2013 | 34.23 | 34.49 | 34.23 | 34.49 | 6,565 | +0.47(+1.39%) |
Apr 18, 2013 | 34.07 | 34.18 | 33.99 | 34.01 | 8,855 | -0.31(-0.91%) |
Apr 17, 2013 | 34.80 | 34.80 | 34.18 | 34.32 | 7,892 | -0.60(-1.72%) |
Apr 16, 2013 | 35.06 | 35.06 | 34.93 | 34.93 | 4,268 | +0.13(+0.38%) |
Apr 15, 2013 | 35.44 | 35.44 | 34.79 | 34.79 | 12,069 | -0.96(-2.67%) |
Apr 12, 2013 | 35.76 | 35.76 | 35.64 | 35.75 | 4,384 | -0.13(-0.35%) |
Apr 11, 2013 | 35.79 | 35.88 | 35.79 | 35.88 | 5,506 | +0.20(+0.55%) |
Apr 10, 2013 | 35.28 | 35.71 | 35.28 | 35.68 | 20,336 | +0.47(+1.33%) |
Apr 09, 2013 | 35.20 | 35.27 | 35.06 | 35.21 | 7,748 | +0.16(+0.45%) |
Apr 08, 2013 | 34.80 | 35.05 | 34.68 | 35.05 | 39,358 | +0.20(+0.57%) |
Apr 05, 2013 | 34.45 | 34.85 | 34.44 | 34.85 | 6,218 | -0.00(-0.01%) |
Apr 04, 2013 | 35.02 | 35.02 | 34.79 | 34.86 | 3,875 | +0.07(+0.20%) |
Apr 03, 2013 | 34.98 | 35.02 | 34.72 | 34.79 | 7,945 | +0.10(+0.28%) |
Apr 02, 2013 | 35.14 | 35.16 | 34.65 | 34.69 | 4,507 | -0.33(-0.93%) |
Apr 01, 2013 | 35.54 | 35.54 | 34.99 | 35.02 | 7,621 | -0.35(-0.99%) |
Mar 28, 2013 | 35.29 | 35.37 | 35.24 | 35.37 | 4,557 | +0.32(+0.93%) |
Mar 27, 2013 | 34.97 | 35.05 | 34.88 | 35.05 | 2,155 | -0.18(-0.50%) |
Mar 26, 2013 | 35.17 | 35.23 | 35.17 | 35.22 | 6,049 | +0.31(+0.88%) |
Mar 25, 2013 | 35.02 | 35.08 | 34.84 | 34.92 | 14,774 | -0.24(-0.68%) |
Mar 22, 2013 | 35.17 | 35.17 | 35.08 | 35.15 | 3,883 | +0.00(+0.01%) |
Mar 21, 2013 | 35.43 | 35.43 | 35.12 | 35.15 | 20,331 | -0.32(-0.91%) |
Mar 20, 2013 | 35.47 | 35.51 | 35.45 | 35.47 | 18,834 | +0.20(+0.58%) |
Mar 19, 2013 | 35.37 | 35.45 | 35.05 | 35.27 | 50,012 | -0.01(-0.03%) |
Mar 18, 2013 | 35.17 | 35.45 | 35.11 | 35.28 | 6,215 | -0.16(-0.45%) |
Mar 15, 2013 | 35.17 | 35.44 | 35.15 | 35.44 | 10,904 | +0.22(+0.63%) |
Mar 14, 2013 | 35.12 | 35.22 | 35.12 | 35.22 | 9,098 | +0.16(+0.45%) |
Mar 13, 2013 | 34.68 | 35.10 | 34.66 | 35.06 | 10,264 | +0.38(+1.09%) |
Mar 12, 2013 | 34.50 | 34.68 | 34.48 | 34.68 | 82,815 | +0.15(+0.44%) |
Mar 11, 2013 | 34.29 | 34.54 | 34.29 | 34.53 | 7,033 | +0.15(+0.43%) |
Mar 08, 2013 | 34.26 | 34.38 | 34.24 | 34.38 | 13,395 | +0.26(+0.77%) |
Mar 07, 2013 | 33.89 | 34.17 | 33.89 | 34.12 | 10,965 | +0.25(+0.74%) |
Mar 06, 2013 | 33.79 | 33.96 | 33.78 | 33.87 | 19,591 | +0.12(+0.36%) |
Mar 05, 2013 | 33.49 | 33.85 | 33.49 | 33.75 | 13,441 | +0.42(+1.27%) |
Mar 04, 2013 | 33.20 | 33.34 | 33.08 | 33.33 | 13,850 | -0.15(-0.44%) |