Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.26 | 35.76 | 34.31 | 34.32 | 727,433 | -1.36(-3.81%) |
May 30, 2013 | 35.05 | 35.79 | 34.74 | 35.68 | 618,025 | +0.73(+2.09%) |
May 29, 2013 | 35.57 | 35.81 | 34.65 | 34.95 | 503,528 | -0.95(-2.65%) |
May 28, 2013 | 35.56 | 36.10 | 35.34 | 35.90 | 668,874 | +0.95(+2.72%) |
May 24, 2013 | 35.20 | 35.40 | 34.57 | 34.95 | 0 | -0.40(-1.13%) |
May 23, 2013 | 34.89 | 35.59 | 33.70 | 35.35 | 0 | +0.20(+0.57%) |
May 22, 2013 | 35.76 | 36.43 | 34.72 | 35.15 | 0 | -0.58(-1.62%) |
May 21, 2013 | 35.78 | 36.20 | 35.50 | 35.73 | 0 | -0.02(-0.06%) |
May 20, 2013 | 36.70 | 36.97 | 35.60 | 35.75 | 0 | -0.95(-2.59%) |
May 17, 2013 | 36.44 | 36.81 | 35.62 | 36.70 | 0 | +0.38(+1.05%) |
May 16, 2013 | 37.61 | 37.62 | 35.61 | 36.32 | 700,144 | -1.39(-3.69%) |
May 15, 2013 | 38.50 | 38.95 | 37.55 | 37.71 | 0 | +0.38(+1.02%) |
May 13, 2013 | 37.00 | 37.74 | 36.81 | 37.33 | 0 | +0.34(+0.92%) |
May 10, 2013 | 35.35 | 37.24 | 35.35 | 36.99 | 0 | +1.80(+5.12%) |
May 09, 2013 | 35.32 | 35.65 | 35.13 | 35.19 | 0 | +0.00(+0.00%) |
May 08, 2013 | 35.57 | 36.11 | 34.52 | 35.19 | 0 | -0.22(-0.62%) |
May 07, 2013 | 36.38 | 36.45 | 35.38 | 35.41 | 0 | -0.92(-2.53%) |
May 06, 2013 | 36.46 | 36.66 | 36.11 | 36.33 | 0 | -0.02(-0.06%) |
May 03, 2013 | 36.85 | 36.77 | 36.29 | 36.35 | 0 | +0.15(+0.41%) |
May 02, 2013 | 35.79 | 36.57 | 35.79 | 36.20 | 0 | +0.68(+1.91%) |
May 01, 2013 | 36.78 | 36.93 | 35.51 | 35.52 | 808,719 | -1.43(-3.87%) |
Apr 30, 2013 | 37.63 | 37.84 | 36.66 | 36.95 | 0 | -0.85(-2.25%) |
Apr 29, 2013 | 37.70 | 38.18 | 37.53 | 37.80 | 575,950 | +0.42(+1.12%) |
Apr 26, 2013 | 37.30 | 37.55 | 36.72 | 37.38 | 1,062,778 | +0.07(+0.19%) |
Apr 25, 2013 | 37.14 | 37.64 | 36.77 | 37.31 | 842,173 | +0.78(+2.14%) |
Apr 24, 2013 | 38.37 | 38.49 | 36.35 | 36.53 | 1,227,417 | -1.93(-5.02%) |
Apr 23, 2013 | 38.75 | 39.00 | 38.18 | 38.46 | 1,058,575 | +0.16(+0.42%) |
Apr 22, 2013 | 37.26 | 38.58 | 36.86 | 38.30 | 928,826 | +1.34(+3.63%) |
Apr 19, 2013 | 35.23 | 36.98 | 35.21 | 36.96 | 682,891 | +1.88(+5.36%) |
Apr 18, 2013 | 35.99 | 36.17 | 34.91 | 35.08 | 688,000 | -0.76(-2.12%) |
Apr 17, 2013 | 36.31 | 36.57 | 35.25 | 35.84 | 1,138,977 | -0.73(-2.00%) |
Apr 16, 2013 | 35.58 | 36.65 | 35.26 | 36.57 | 813,781 | +1.35(+3.83%) |
Apr 15, 2013 | 36.71 | 36.99 | 35.01 | 35.22 | 1,143,305 | -1.86(-5.02%) |
Apr 12, 2013 | 36.93 | 37.64 | 36.38 | 37.08 | 878,435 | -0.14(-0.38%) |
Apr 11, 2013 | 36.56 | 37.60 | 36.53 | 37.22 | 844,369 | +0.73(+2.00%) |
Apr 10, 2013 | 35.00 | 36.95 | 34.82 | 36.49 | 1,036,620 | +1.68(+4.83%) |
Apr 09, 2013 | 35.10 | 35.15 | 34.41 | 34.81 | 712,647 | -0.11(-0.32%) |
Apr 08, 2013 | 34.90 | 35.00 | 34.30 | 34.92 | 628,513 | +0.12(+0.34%) |
Apr 05, 2013 | 33.89 | 34.83 | 33.60 | 34.80 | 675,258 | +0.39(+1.13%) |
Apr 04, 2013 | 34.19 | 34.68 | 33.85 | 34.41 | 715,693 | +0.38(+1.12%) |
Apr 03, 2013 | 34.93 | 35.05 | 33.62 | 34.03 | 924,419 | -0.71(-2.04%) |
Apr 02, 2013 | 35.21 | 35.69 | 34.54 | 34.74 | 1,002,576 | -0.10(-0.29%) |
Apr 01, 2013 | 35.56 | 35.79 | 34.48 | 34.84 | 1,070,642 | -0.66(-1.87%) |
Mar 28, 2013 | 36.09 | 36.14 | 35.40 | 35.51 | 944,106 | -0.49(-1.37%) |
Mar 27, 2013 | 36.14 | 36.27 | 35.63 | 36.00 | 660,732 | -0.32(-0.88%) |
Mar 26, 2013 | 36.29 | 36.99 | 35.70 | 36.32 | 778,319 | +0.21(+0.58%) |
Mar 25, 2013 | 36.30 | 36.30 | 35.59 | 36.11 | 702,661 | -0.11(-0.30%) |
Mar 22, 2013 | 34.92 | 36.35 | 34.79 | 36.22 | 1,033,051 | +1.44(+4.14%) |
Mar 21, 2013 | 34.25 | 34.89 | 34.09 | 34.78 | 684,849 | +0.39(+1.13%) |
Mar 20, 2013 | 33.29 | 34.43 | 33.29 | 34.39 | 738,616 | +1.30(+3.93%) |
Mar 19, 2013 | 33.57 | 33.89 | 32.82 | 33.09 | 694,528 | -0.32(-0.96%) |
Mar 18, 2013 | 33.43 | 33.70 | 33.13 | 33.41 | 396,129 | -0.14(-0.42%) |
Mar 15, 2013 | 33.03 | 33.80 | 33.01 | 33.55 | 1,513,672 | +0.59(+1.79%) |
Mar 14, 2013 | 32.88 | 32.96 | 32.40 | 32.96 | 541,631 | +0.24(+0.73%) |
Mar 13, 2013 | 32.01 | 33.12 | 31.50 | 32.72 | 1,242,577 | +0.72(+2.25%) |
Mar 12, 2013 | 31.30 | 32.10 | 31.08 | 32.00 | 695,824 | +0.63(+2.01%) |
Mar 11, 2013 | 30.97 | 31.41 | 30.95 | 31.37 | 589,270 | +0.38(+1.23%) |
Mar 08, 2013 | 30.97 | 31.25 | 30.59 | 30.99 | 619,502 | +0.20(+0.65%) |
Mar 07, 2013 | 30.57 | 30.87 | 30.24 | 30.79 | 700,994 | +0.31(+1.02%) |
Mar 06, 2013 | 30.44 | 30.52 | 30.07 | 30.48 | 563,963 | +0.05(+0.16%) |
Mar 05, 2013 | 28.95 | 30.44 | 28.84 | 30.43 | 1,044,827 | +1.49(+5.15%) |
Mar 04, 2013 | 28.21 | 28.95 | 28.09 | 28.94 | 920,346 | +0.61(+2.15%) |