Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.37 | 35.73 | 35.01 | 35.03 | 2,144,087 | -0.48(-1.36%) |
May 30, 2013 | 35.91 | 36.10 | 35.47 | 35.52 | 2,215,832 | -0.37(-1.03%) |
May 29, 2013 | 36.33 | 36.40 | 35.39 | 35.89 | 1,170,324 | -0.69(-1.88%) |
May 28, 2013 | 37.20 | 37.37 | 36.34 | 36.57 | 1,553,044 | -0.42(-1.12%) |
May 24, 2013 | 36.90 | 37.02 | 36.53 | 36.99 | 753,546 | -0.06(-0.17%) |
May 23, 2013 | 37.33 | 37.44 | 36.86 | 37.05 | 1,021,614 | -0.69(-1.82%) |
May 22, 2013 | 38.73 | 39.05 | 37.54 | 37.74 | 939,878 | -0.98(-2.53%) |
May 21, 2013 | 38.55 | 38.80 | 38.54 | 38.72 | 982,421 | +0.24(+0.63%) |
May 20, 2013 | 38.31 | 38.49 | 38.30 | 38.48 | 967,614 | +0.10(+0.27%) |
May 17, 2013 | 38.21 | 38.38 | 38.11 | 38.38 | 398,107 | +0.21(+0.54%) |
May 16, 2013 | 38.24 | 38.45 | 38.04 | 38.17 | 586,502 | -0.16(-0.42%) |
May 15, 2013 | 37.98 | 38.34 | 37.86 | 38.33 | 1,076,621 | +0.45(+1.19%) |
May 13, 2013 | 37.73 | 38.35 | 37.66 | 37.88 | 482,929 | +0.17(+0.44%) |
May 10, 2013 | 37.61 | 37.71 | 37.50 | 37.71 | 319,810 | +0.17(+0.45%) |
May 09, 2013 | 37.76 | 37.77 | 37.47 | 37.54 | 843,847 | -0.22(-0.58%) |
May 08, 2013 | 37.60 | 37.88 | 37.60 | 37.77 | 853,361 | -0.08(-0.22%) |
May 07, 2013 | 37.74 | 37.85 | 37.54 | 37.85 | 788,953 | +0.16(+0.43%) |
May 06, 2013 | 37.58 | 37.69 | 37.55 | 37.69 | 636,891 | +0.17(+0.44%) |
May 03, 2013 | 37.74 | 37.67 | 37.44 | 37.52 | 793,958 | +0.06(+0.17%) |
May 02, 2013 | 37.32 | 37.57 | 37.32 | 37.46 | 746,313 | +0.20(+0.52%) |
May 01, 2013 | 37.45 | 37.56 | 37.17 | 37.26 | 1,336,085 | -0.20(-0.53%) |
Apr 30, 2013 | 37.03 | 37.47 | 37.01 | 37.46 | 441,923 | +0.42(+1.13%) |
Apr 29, 2013 | 36.79 | 37.06 | 36.71 | 37.04 | 643,874 | +0.31(+0.83%) |
Apr 26, 2013 | 36.82 | 36.83 | 36.67 | 36.74 | 909,943 | -0.09(-0.25%) |
Apr 25, 2013 | 36.99 | 37.01 | 36.62 | 36.83 | 671,260 | -0.16(-0.42%) |
Apr 24, 2013 | 36.93 | 37.08 | 36.85 | 36.99 | 1,013,283 | +0.06(+0.17%) |
Apr 23, 2013 | 36.86 | 36.98 | 36.65 | 36.93 | 779,292 | +0.20(+0.54%) |
Apr 22, 2013 | 36.93 | 36.93 | 36.56 | 36.73 | 491,234 | -0.11(-0.29%) |
Apr 19, 2013 | 36.36 | 36.84 | 36.30 | 36.83 | 582,101 | +0.55(+1.52%) |
Apr 18, 2013 | 36.31 | 36.39 | 36.08 | 36.28 | 529,696 | -0.03(-0.09%) |
Apr 17, 2013 | 36.56 | 36.56 | 36.09 | 36.31 | 694,354 | -0.41(-1.12%) |
Apr 16, 2013 | 36.31 | 36.73 | 36.05 | 36.73 | 1,222,941 | +0.62(+1.70%) |
Apr 15, 2013 | 36.63 | 36.77 | 36.11 | 36.11 | 1,102,573 | -0.69(-1.87%) |
Apr 12, 2013 | 36.62 | 36.81 | 36.61 | 36.80 | 514,389 | +0.08(+0.23%) |
Apr 11, 2013 | 36.56 | 36.88 | 36.52 | 36.71 | 571,461 | +0.20(+0.56%) |
Apr 10, 2013 | 36.42 | 36.55 | 36.30 | 36.51 | 736,890 | +0.22(+0.61%) |
Apr 09, 2013 | 36.29 | 36.41 | 36.04 | 36.29 | 699,138 | +0.02(+0.06%) |
Apr 08, 2013 | 36.05 | 36.28 | 35.77 | 36.27 | 516,244 | +0.35(+0.97%) |
Apr 05, 2013 | 35.45 | 35.94 | 35.36 | 35.92 | 752,518 | +0.11(+0.30%) |
Apr 04, 2013 | 35.28 | 35.83 | 35.27 | 35.81 | 906,339 | +0.64(+1.81%) |
Apr 03, 2013 | 35.35 | 35.37 | 35.08 | 35.18 | 880,800 | -0.09(-0.25%) |
Apr 02, 2013 | 35.19 | 35.37 | 35.17 | 35.27 | 608,747 | +0.17(+0.48%) |
Apr 01, 2013 | 34.99 | 35.11 | 34.81 | 35.10 | 948,686 | +0.12(+0.35%) |
Mar 28, 2013 | 34.80 | 35.00 | 34.73 | 34.97 | 1,328,805 | +0.17(+0.48%) |
Mar 27, 2013 | 34.69 | 34.83 | 34.60 | 34.81 | 424,520 | +0.01(+0.04%) |
Mar 26, 2013 | 34.60 | 34.82 | 34.60 | 34.80 | 851,638 | +0.30(+0.86%) |
Mar 25, 2013 | 34.57 | 34.67 | 34.43 | 34.50 | 452,993 | +0.01(+0.04%) |
Mar 22, 2013 | 34.41 | 34.55 | 34.33 | 34.49 | 441,328 | +0.19(+0.56%) |
Mar 21, 2013 | 34.32 | 34.55 | 34.28 | 34.29 | 705,760 | -0.14(-0.40%) |
Mar 20, 2013 | 34.44 | 34.46 | 34.31 | 34.43 | 744,798 | +0.14(+0.42%) |
Mar 19, 2013 | 34.52 | 34.54 | 34.10 | 34.29 | 696,997 | -0.21(-0.61%) |
Mar 18, 2013 | 34.42 | 34.60 | 34.37 | 34.50 | 604,132 | -0.16(-0.45%) |
Mar 15, 2013 | 34.55 | 34.69 | 34.45 | 34.65 | 419,122 | -0.03(-0.07%) |
Mar 14, 2013 | 34.48 | 34.72 | 34.46 | 34.68 | 412,787 | +0.20(+0.59%) |
Mar 13, 2013 | 34.50 | 34.58 | 34.35 | 34.48 | 407,794 | +0.02(+0.06%) |
Mar 12, 2013 | 34.53 | 34.56 | 34.37 | 34.46 | 755,689 | -0.10(-0.28%) |
Mar 11, 2013 | 34.52 | 34.55 | 34.36 | 34.55 | 392,400 | +0.08(+0.24%) |
Mar 08, 2013 | 34.60 | 34.60 | 34.26 | 34.47 | 587,602 | -0.03(-0.09%) |
Mar 07, 2013 | 34.75 | 34.81 | 34.43 | 34.50 | 1,198,188 | -0.23(-0.65%) |
Mar 06, 2013 | 34.87 | 34.93 | 34.56 | 34.73 | 542,572 | -0.05(-0.16%) |
Mar 05, 2013 | 34.66 | 34.84 | 34.52 | 34.78 | 1,009,714 | +0.26(+0.76%) |
Mar 04, 2013 | 34.23 | 34.60 | 34.23 | 34.52 | 839,325 | +0.25(+0.74%) |