Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 37.34 | 37.58 | 37.05 | 37.05 | 1,879,230 | -0.31(-0.83%) |
May 30, 2013 | 37.29 | 37.77 | 37.27 | 37.36 | 1,329,473 | +0.27(+0.72%) |
May 29, 2013 | 37.21 | 37.30 | 36.99 | 37.09 | 947,694 | -0.59(-1.56%) |
May 28, 2013 | 37.66 | 37.79 | 37.54 | 37.68 | 783,088 | +0.43(+1.17%) |
May 24, 2013 | 37.20 | 37.27 | 36.81 | 37.24 | 637,626 | +0.00(+0.00%) |
May 23, 2013 | 37.51 | 37.51 | 36.81 | 37.24 | 1,811,717 | -0.78(-2.04%) |
May 22, 2013 | 38.41 | 38.52 | 37.80 | 38.02 | 1,327,695 | -0.86(-2.21%) |
May 21, 2013 | 38.65 | 38.97 | 38.63 | 38.88 | 747,459 | -0.03(-0.07%) |
May 20, 2013 | 38.84 | 38.93 | 38.78 | 38.91 | 442,930 | +0.20(+0.51%) |
May 17, 2013 | 38.45 | 38.81 | 38.44 | 38.71 | 783,697 | +0.27(+0.69%) |
May 16, 2013 | 38.72 | 38.83 | 38.36 | 38.45 | 861,721 | -0.69(-1.77%) |
May 15, 2013 | 38.90 | 39.18 | 38.89 | 39.14 | 875,836 | +0.51(+1.32%) |
May 13, 2013 | 38.76 | 38.79 | 38.58 | 38.63 | 389,370 | -0.20(-0.50%) |
May 10, 2013 | 38.77 | 38.85 | 38.66 | 38.83 | 527,978 | -0.09(-0.23%) |
May 09, 2013 | 38.88 | 39.00 | 38.69 | 38.92 | 960,904 | -0.07(-0.18%) |
May 08, 2013 | 38.77 | 38.99 | 38.76 | 38.99 | 653,615 | +0.22(+0.56%) |
May 07, 2013 | 38.61 | 38.83 | 38.49 | 38.77 | 566,478 | +0.34(+0.87%) |
May 06, 2013 | 38.43 | 38.47 | 38.26 | 38.43 | 412,326 | +0.01(+0.04%) |
May 03, 2013 | 38.53 | 38.61 | 38.34 | 38.42 | 719,728 | +0.03(+0.07%) |
May 02, 2013 | 38.31 | 38.41 | 38.15 | 38.39 | 480,998 | +0.08(+0.20%) |
May 01, 2013 | 38.57 | 38.60 | 38.30 | 38.32 | 546,496 | -0.34(-0.89%) |
Apr 30, 2013 | 38.25 | 38.66 | 38.21 | 38.66 | 894,345 | +0.36(+0.95%) |
Apr 29, 2013 | 38.11 | 38.32 | 37.97 | 38.29 | 624,164 | +0.35(+0.92%) |
Apr 26, 2013 | 38.04 | 38.08 | 37.94 | 37.94 | 474,037 | -0.06(-0.15%) |
Apr 25, 2013 | 37.85 | 38.25 | 37.80 | 38.00 | 646,379 | +0.38(+1.02%) |
Apr 24, 2013 | 37.34 | 37.65 | 37.25 | 37.62 | 563,676 | +0.41(+1.09%) |
Apr 23, 2013 | 36.94 | 37.38 | 36.89 | 37.21 | 1,022,676 | -0.15(-0.39%) |
Apr 22, 2013 | 37.29 | 37.44 | 37.09 | 37.36 | 519,699 | +0.19(+0.51%) |
Apr 19, 2013 | 36.97 | 37.17 | 36.78 | 37.17 | 851,927 | +0.64(+1.76%) |
Apr 18, 2013 | 36.52 | 36.59 | 36.32 | 36.52 | 804,271 | +0.30(+0.83%) |
Apr 17, 2013 | 36.58 | 36.59 | 36.17 | 36.22 | 1,018,865 | -0.62(-1.69%) |
Apr 16, 2013 | 36.86 | 36.94 | 36.62 | 36.85 | 736,968 | +0.17(+0.48%) |
Apr 15, 2013 | 37.03 | 37.17 | 36.67 | 36.67 | 1,279,459 | -0.79(-2.11%) |
Apr 12, 2013 | 37.35 | 37.56 | 37.23 | 37.46 | 650,069 | +0.01(+0.04%) |
Apr 11, 2013 | 37.49 | 37.53 | 37.34 | 37.45 | 672,077 | -0.03(-0.07%) |
Apr 10, 2013 | 37.53 | 37.58 | 37.28 | 37.48 | 1,060,768 | -0.15(-0.41%) |
Apr 09, 2013 | 37.34 | 37.86 | 37.34 | 37.63 | 1,423,116 | +0.37(+1.00%) |
Apr 08, 2013 | 37.13 | 37.34 | 37.03 | 37.26 | 782,762 | -0.06(-0.15%) |
Apr 05, 2013 | 36.84 | 37.39 | 36.78 | 37.31 | 880,927 | +0.04(+0.11%) |
Apr 04, 2013 | 37.27 | 37.38 | 37.15 | 37.27 | 652,665 | -0.02(-0.06%) |
Apr 03, 2013 | 37.34 | 37.52 | 37.23 | 37.29 | 1,132,959 | -0.06(-0.15%) |
Apr 02, 2013 | 37.33 | 37.36 | 37.17 | 37.35 | 589,179 | +0.24(+0.66%) |
Apr 01, 2013 | 37.20 | 37.34 | 37.07 | 37.10 | 623,911 | -0.08(-0.21%) |
Mar 28, 2013 | 37.11 | 37.23 | 37.02 | 37.18 | 387,356 | +0.01(+0.04%) |
Mar 27, 2013 | 37.01 | 37.20 | 37.00 | 37.17 | 406,370 | +0.14(+0.38%) |
Mar 26, 2013 | 36.97 | 37.09 | 36.88 | 37.03 | 633,398 | +0.02(+0.06%) |
Mar 25, 2013 | 36.99 | 37.14 | 36.89 | 37.01 | 842,593 | +0.09(+0.25%) |
Mar 22, 2013 | 37.00 | 37.00 | 36.81 | 36.92 | 936,357 | -0.29(-0.77%) |
Mar 21, 2013 | 36.98 | 37.34 | 36.94 | 37.20 | 2,014,131 | +0.09(+0.24%) |
Mar 20, 2013 | 36.82 | 37.11 | 36.78 | 37.11 | 1,941,320 | +0.58(+1.59%) |
Mar 19, 2013 | 36.45 | 36.59 | 36.21 | 36.53 | 4,248,989 | -0.35(-0.95%) |
Mar 18, 2013 | 36.71 | 36.91 | 36.54 | 36.88 | 1,335,126 | -0.34(-0.90%) |
Mar 15, 2013 | 37.24 | 37.40 | 36.92 | 37.22 | 2,123,876 | -0.54(-1.43%) |
Mar 14, 2013 | 37.64 | 38.08 | 37.64 | 37.76 | 1,529,773 | +0.41(+1.09%) |
Mar 13, 2013 | 37.69 | 37.70 | 37.22 | 37.35 | 1,279,962 | -0.47(-1.24%) |
Mar 12, 2013 | 38.04 | 38.04 | 37.76 | 37.82 | 896,067 | -0.39(-1.03%) |
Mar 11, 2013 | 38.15 | 38.38 | 38.06 | 38.21 | 722,131 | -0.03(-0.09%) |
Mar 08, 2013 | 37.99 | 38.39 | 37.90 | 38.25 | 1,197,900 | +0.52(+1.37%) |
Mar 07, 2013 | 37.69 | 37.83 | 37.67 | 37.73 | 645,068 | +0.07(+0.19%) |
Mar 06, 2013 | 37.76 | 37.78 | 37.34 | 37.66 | 1,124,240 | -0.36(-0.94%) |
Mar 05, 2013 | 37.92 | 38.14 | 37.80 | 38.01 | 837,395 | +0.03(+0.07%) |
Mar 04, 2013 | 37.83 | 38.05 | 37.80 | 37.99 | 699,428 | -0.31(-0.80%) |