Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 37.94 | 38.10 | 37.45 | 37.45 | 121,264 | -0.60(-1.56%) |
May 30, 2013 | 37.90 | 38.20 | 37.87 | 38.04 | 50,322 | +0.19(+0.49%) |
May 29, 2013 | 37.86 | 37.97 | 37.65 | 37.85 | 89,730 | -0.25(-0.65%) |
May 28, 2013 | 38.26 | 38.38 | 37.97 | 38.10 | 84,739 | +0.27(+0.72%) |
May 24, 2013 | 37.66 | 37.83 | 37.54 | 37.83 | 49,394 | -0.02(-0.04%) |
May 23, 2013 | 37.47 | 37.91 | 37.46 | 37.84 | 41,608 | -0.07(-0.18%) |
May 22, 2013 | 38.20 | 38.55 | 37.80 | 37.91 | 63,627 | -0.23(-0.61%) |
May 21, 2013 | 38.12 | 38.26 | 38.02 | 38.15 | 24,659 | +0.06(+0.16%) |
May 20, 2013 | 38.04 | 38.20 | 38.03 | 38.09 | 29,198 | +0.01(+0.02%) |
May 17, 2013 | 37.81 | 38.08 | 37.78 | 38.08 | 49,120 | +0.37(+0.98%) |
May 16, 2013 | 37.75 | 37.89 | 37.66 | 37.71 | 54,762 | -0.13(-0.34%) |
May 15, 2013 | 37.51 | 37.91 | 37.51 | 37.84 | 30,044 | +0.69(+1.86%) |
May 13, 2013 | 37.01 | 37.14 | 36.95 | 37.14 | 26,410 | +0.06(+0.16%) |
May 10, 2013 | 36.96 | 37.08 | 36.85 | 37.08 | 25,007 | +0.10(+0.26%) |
May 09, 2013 | 37.14 | 37.16 | 36.93 | 36.99 | 37,912 | -0.18(-0.49%) |
May 08, 2013 | 36.93 | 37.17 | 36.93 | 37.17 | 71,742 | +0.17(+0.47%) |
May 07, 2013 | 36.84 | 36.99 | 36.79 | 36.99 | 53,724 | +0.22(+0.59%) |
May 06, 2013 | 36.72 | 36.83 | 36.69 | 36.78 | 50,212 | +0.09(+0.25%) |
May 03, 2013 | 36.65 | 36.77 | 36.38 | 36.69 | 31,599 | +0.30(+0.83%) |
May 02, 2013 | 36.23 | 36.41 | 36.16 | 36.38 | 36,533 | +0.28(+0.77%) |
May 01, 2013 | 36.35 | 36.36 | 36.07 | 36.11 | 58,192 | -0.37(-1.01%) |
Apr 30, 2013 | 36.46 | 36.49 | 36.30 | 36.47 | 42,166 | -0.02(-0.06%) |
Apr 29, 2013 | 36.32 | 36.56 | 36.32 | 36.50 | 37,847 | +0.21(+0.58%) |
Apr 26, 2013 | 36.25 | 36.34 | 36.23 | 36.29 | 53,120 | -0.02(-0.04%) |
Apr 25, 2013 | 36.30 | 36.47 | 36.24 | 36.30 | 117,074 | +0.13(+0.35%) |
Apr 24, 2013 | 36.20 | 36.26 | 36.12 | 36.17 | 43,652 | +0.00(+0.00%) |
Apr 23, 2013 | 35.99 | 36.17 | 35.78 | 36.17 | 80,331 | +0.38(+1.05%) |
Apr 22, 2013 | 35.73 | 35.82 | 35.50 | 35.80 | 69,392 | +0.14(+0.38%) |
Apr 19, 2013 | 35.46 | 35.66 | 35.40 | 35.66 | 39,153 | +0.38(+1.07%) |
Apr 18, 2013 | 35.51 | 35.51 | 35.18 | 35.29 | 65,370 | -0.14(-0.38%) |
Apr 17, 2013 | 35.65 | 35.65 | 35.24 | 35.42 | 75,261 | -0.46(-1.28%) |
Apr 16, 2013 | 35.73 | 35.88 | 35.60 | 35.88 | 82,695 | +0.43(+1.21%) |
Apr 15, 2013 | 36.02 | 36.04 | 35.45 | 35.45 | 237,597 | -0.77(-2.12%) |
Apr 12, 2013 | 36.21 | 36.22 | 36.04 | 36.22 | 33,403 | -0.14(-0.37%) |
Apr 11, 2013 | 36.20 | 36.44 | 36.17 | 36.35 | 100,453 | +0.10(+0.27%) |
Apr 10, 2013 | 35.96 | 36.29 | 35.96 | 36.26 | 54,421 | +0.41(+1.16%) |
Apr 09, 2013 | 35.75 | 35.99 | 35.69 | 35.84 | 101,131 | +0.18(+0.51%) |
Apr 08, 2013 | 35.37 | 35.66 | 35.34 | 35.66 | 43,375 | +0.18(+0.51%) |
Apr 05, 2013 | 35.14 | 35.48 | 35.11 | 35.48 | 37,790 | -0.10(-0.28%) |
Apr 04, 2013 | 35.40 | 35.59 | 35.39 | 35.58 | 40,459 | +0.19(+0.53%) |
Apr 03, 2013 | 35.77 | 35.78 | 35.32 | 35.39 | 65,245 | -0.36(-1.01%) |
Apr 02, 2013 | 35.72 | 35.84 | 35.66 | 35.75 | 71,152 | +0.12(+0.34%) |
Apr 01, 2013 | 35.65 | 35.73 | 35.52 | 35.63 | 51,634 | -0.05(-0.15%) |
Mar 28, 2013 | 35.56 | 35.71 | 35.53 | 35.68 | 86,999 | +0.11(+0.30%) |
Mar 27, 2013 | 35.41 | 35.58 | 35.35 | 35.58 | 143,844 | -0.04(-0.11%) |
Mar 26, 2013 | 35.44 | 35.62 | 35.44 | 35.62 | 20,854 | +0.30(+0.85%) |
Mar 25, 2013 | 35.58 | 35.61 | 35.19 | 35.32 | 24,262 | -0.13(-0.36%) |
Mar 22, 2013 | 35.32 | 35.46 | 35.27 | 35.44 | 52,863 | +0.23(+0.65%) |
Mar 21, 2013 | 35.27 | 35.44 | 35.17 | 35.21 | 77,559 | -0.26(-0.75%) |
Mar 20, 2013 | 35.46 | 35.56 | 35.44 | 35.48 | 38,343 | +0.19(+0.54%) |
Mar 19, 2013 | 35.42 | 35.46 | 35.08 | 35.29 | 139,643 | -0.05(-0.15%) |
Mar 18, 2013 | 35.19 | 35.51 | 35.17 | 35.34 | 106,564 | -0.22(-0.63%) |
Mar 15, 2013 | 35.49 | 35.57 | 35.38 | 35.57 | 34,958 | -0.01(-0.02%) |
Mar 14, 2013 | 35.44 | 35.58 | 35.44 | 35.57 | 32,265 | +0.21(+0.59%) |
Mar 13, 2013 | 35.30 | 35.40 | 35.25 | 35.36 | 26,612 | +0.02(+0.06%) |
Mar 12, 2013 | 35.39 | 35.44 | 35.23 | 35.34 | 23,423 | -0.04(-0.11%) |
Mar 11, 2013 | 35.22 | 35.38 | 35.16 | 35.38 | 36,221 | +0.13(+0.36%) |
Mar 08, 2013 | 35.30 | 35.30 | 35.12 | 35.25 | 150,524 | +0.10(+0.30%) |
Mar 07, 2013 | 35.12 | 35.19 | 35.10 | 35.15 | 49,844 | +0.09(+0.26%) |
Mar 06, 2013 | 35.03 | 35.13 | 34.95 | 35.06 | 37,771 | +0.15(+0.43%) |
Mar 05, 2013 | 34.81 | 35.03 | 34.81 | 34.91 | 57,689 | +0.25(+0.73%) |
Mar 04, 2013 | 34.43 | 34.65 | 34.37 | 34.65 | 50,027 | +0.21(+0.60%) |