Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.46 | 36.52 | 35.97 | 35.97 | 150,528 | -0.57(-1.55%) |
May 30, 2013 | 36.63 | 36.73 | 36.54 | 36.54 | 78,357 | -0.09(-0.25%) |
May 29, 2013 | 36.80 | 36.91 | 36.63 | 36.63 | 98,684 | -0.25(-0.67%) |
May 28, 2013 | 37.13 | 37.20 | 36.87 | 36.88 | 89,609 | +0.29(+0.80%) |
May 24, 2013 | 36.72 | 36.73 | 36.46 | 36.58 | 38,193 | -0.19(-0.53%) |
May 23, 2013 | 36.56 | 36.84 | 36.27 | 36.78 | 151,276 | -0.26(-0.70%) |
May 22, 2013 | 37.43 | 37.58 | 36.81 | 37.04 | 247,677 | -0.25(-0.68%) |
May 21, 2013 | 37.46 | 37.51 | 37.14 | 37.29 | 487,011 | -0.07(-0.20%) |
May 20, 2013 | 37.20 | 37.45 | 37.11 | 37.37 | 1,424,075 | +0.23(+0.62%) |
May 17, 2013 | 37.04 | 37.14 | 36.99 | 37.14 | 53,458 | +0.25(+0.67%) |
May 16, 2013 | 37.01 | 37.19 | 36.89 | 36.89 | 108,496 | -0.11(-0.30%) |
May 15, 2013 | 36.96 | 37.10 | 36.92 | 37.00 | 47,993 | +0.12(+0.33%) |
May 13, 2013 | 37.08 | 37.10 | 36.85 | 36.88 | 97,505 | -0.37(-0.98%) |
May 10, 2013 | 37.22 | 37.26 | 37.08 | 37.25 | 95,746 | +0.04(+0.10%) |
May 09, 2013 | 37.36 | 37.46 | 37.14 | 37.21 | 63,321 | -0.16(-0.44%) |
May 08, 2013 | 37.27 | 37.43 | 37.17 | 37.38 | 143,667 | +0.33(+0.89%) |
May 07, 2013 | 37.04 | 37.13 | 36.99 | 37.05 | 103,188 | +0.14(+0.38%) |
May 06, 2013 | 36.79 | 36.95 | 36.75 | 36.90 | 288,053 | +0.12(+0.32%) |
May 03, 2013 | 36.65 | 36.99 | 36.65 | 36.79 | 110,477 | +0.21(+0.57%) |
May 02, 2013 | 36.46 | 36.65 | 36.46 | 36.58 | 93,212 | +0.23(+0.64%) |
May 01, 2013 | 36.71 | 36.71 | 36.32 | 36.34 | 80,618 | -0.25(-0.68%) |
Apr 30, 2013 | 36.50 | 36.70 | 36.32 | 36.59 | 151,291 | +0.26(+0.72%) |
Apr 29, 2013 | 36.20 | 36.46 | 36.20 | 36.33 | 60,502 | +0.29(+0.81%) |
Apr 26, 2013 | 36.04 | 36.21 | 36.01 | 36.04 | 18,514 | -0.17(-0.47%) |
Apr 25, 2013 | 36.09 | 36.36 | 36.09 | 36.21 | 114,847 | +0.16(+0.43%) |
Apr 24, 2013 | 35.88 | 36.13 | 35.86 | 36.05 | 46,541 | +0.06(+0.17%) |
Apr 23, 2013 | 35.82 | 36.18 | 35.82 | 35.99 | 72,845 | +0.01(+0.04%) |
Apr 22, 2013 | 35.97 | 35.99 | 35.71 | 35.98 | 61,503 | +0.14(+0.40%) |
Apr 19, 2013 | 35.73 | 35.87 | 35.67 | 35.84 | 50,505 | +0.45(+1.26%) |
Apr 18, 2013 | 35.58 | 35.58 | 35.25 | 35.39 | 83,670 | +0.19(+0.53%) |
Apr 17, 2013 | 35.44 | 35.52 | 35.05 | 35.20 | 89,694 | -0.43(-1.21%) |
Apr 16, 2013 | 35.48 | 35.65 | 35.21 | 35.64 | 101,688 | +0.87(+2.49%) |
Apr 15, 2013 | 35.29 | 35.35 | 34.77 | 34.77 | 66,132 | -0.83(-2.33%) |
Apr 12, 2013 | 35.55 | 35.79 | 35.45 | 35.60 | 57,162 | -0.22(-0.60%) |
Apr 11, 2013 | 35.73 | 35.92 | 35.72 | 35.82 | 69,779 | +0.08(+0.23%) |
Apr 10, 2013 | 35.53 | 35.82 | 35.53 | 35.73 | 36,454 | +0.41(+1.17%) |
Apr 09, 2013 | 35.19 | 35.46 | 35.06 | 35.32 | 27,709 | +0.20(+0.57%) |
Apr 08, 2013 | 34.87 | 35.13 | 34.86 | 35.12 | 53,678 | -0.01(-0.04%) |
Apr 05, 2013 | 34.94 | 35.17 | 34.76 | 35.14 | 85,201 | -0.01(-0.04%) |
Apr 04, 2013 | 35.18 | 35.34 | 35.06 | 35.15 | 161,288 | -0.15(-0.42%) |
Apr 03, 2013 | 35.54 | 35.69 | 35.21 | 35.30 | 211,755 | -0.31(-0.86%) |
Apr 02, 2013 | 35.70 | 35.77 | 35.61 | 35.61 | 111,517 | +0.02(+0.06%) |
Apr 01, 2013 | 35.67 | 35.77 | 35.53 | 35.58 | 194,865 | -0.18(-0.50%) |
Mar 28, 2013 | 35.53 | 35.81 | 35.53 | 35.76 | 265,748 | +0.23(+0.65%) |
Mar 27, 2013 | 35.21 | 35.55 | 35.12 | 35.53 | 160,886 | +0.10(+0.27%) |
Mar 26, 2013 | 35.29 | 35.48 | 35.29 | 35.44 | 39,341 | +0.32(+0.91%) |
Mar 25, 2013 | 35.38 | 35.42 | 35.00 | 35.12 | 205,170 | -0.05(-0.15%) |
Mar 22, 2013 | 35.22 | 35.23 | 35.13 | 35.17 | 37,655 | +0.05(+0.15%) |
Mar 21, 2013 | 35.35 | 35.35 | 35.10 | 35.12 | 473,162 | -0.20(-0.57%) |
Mar 20, 2013 | 35.41 | 35.44 | 35.16 | 35.32 | 42,372 | +0.22(+0.64%) |
Mar 19, 2013 | 35.37 | 35.37 | 34.91 | 35.09 | 49,463 | -0.28(-0.78%) |
Mar 18, 2013 | 35.38 | 35.43 | 35.22 | 35.37 | 89,157 | -0.21(-0.59%) |
Mar 15, 2013 | 35.82 | 35.82 | 35.58 | 35.58 | 86,450 | -0.40(-1.10%) |
Mar 14, 2013 | 35.99 | 36.05 | 35.94 | 35.97 | 56,519 | +0.19(+0.52%) |
Mar 13, 2013 | 35.91 | 35.92 | 35.79 | 35.79 | 47,454 | -0.25(-0.70%) |
Mar 12, 2013 | 36.17 | 36.29 | 36.00 | 36.04 | 127,264 | -0.48(-1.31%) |
Mar 11, 2013 | 36.39 | 36.55 | 36.33 | 36.52 | 272,968 | -0.07(-0.20%) |
Mar 08, 2013 | 36.56 | 36.67 | 36.44 | 36.59 | 84,320 | +0.18(+0.49%) |
Mar 07, 2013 | 36.38 | 36.44 | 36.32 | 36.41 | 131,937 | +0.19(+0.54%) |
Mar 06, 2013 | 36.17 | 36.23 | 36.04 | 36.22 | 245,418 | +0.13(+0.37%) |
Mar 05, 2013 | 35.73 | 36.12 | 35.73 | 36.08 | 459,143 | +0.60(+1.70%) |
Mar 04, 2013 | 35.35 | 35.48 | 35.23 | 35.48 | 162,846 | -0.16(-0.46%) |