Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.64 | 39.83 | 38.90 | 38.90 | 2,283,826 | -0.80(-2.01%) |
May 30, 2013 | 39.46 | 39.84 | 39.25 | 39.69 | 1,835,311 | +0.28(+0.72%) |
May 29, 2013 | 38.77 | 39.94 | 38.73 | 39.41 | 3,483,960 | +0.17(+0.42%) |
May 28, 2013 | 37.79 | 39.45 | 37.67 | 39.25 | 4,854,867 | +2.09(+5.63%) |
May 24, 2013 | 36.77 | 37.17 | 36.64 | 37.16 | 886,778 | +0.12(+0.31%) |
May 23, 2013 | 36.52 | 37.17 | 36.24 | 37.04 | 1,533,434 | -0.15(-0.40%) |
May 22, 2013 | 37.14 | 37.97 | 36.92 | 37.19 | 3,009,800 | +0.10(+0.27%) |
May 21, 2013 | 37.50 | 37.55 | 36.99 | 37.09 | 1,753,437 | -0.37(-0.97%) |
May 20, 2013 | 37.30 | 37.74 | 37.08 | 37.45 | 2,049,269 | -0.32(-0.83%) |
May 17, 2013 | 37.40 | 37.87 | 37.24 | 37.77 | 1,798,417 | +0.68(+1.83%) |
May 16, 2013 | 37.07 | 37.40 | 36.64 | 37.09 | 2,534,307 | -0.08(-0.22%) |
May 15, 2013 | 37.26 | 37.35 | 36.41 | 37.17 | 5,895,423 | +0.53(+1.45%) |
May 13, 2013 | 36.24 | 36.99 | 36.13 | 36.64 | 2,510,728 | +0.23(+0.64%) |
May 10, 2013 | 35.00 | 36.51 | 35.00 | 36.41 | 3,240,035 | +1.38(+3.93%) |
May 09, 2013 | 34.60 | 35.50 | 34.60 | 35.03 | 2,822,362 | +0.20(+0.57%) |
May 08, 2013 | 34.43 | 34.83 | 34.14 | 34.83 | 1,009,407 | +0.30(+0.86%) |
May 07, 2013 | 34.83 | 34.92 | 34.25 | 34.53 | 1,740,970 | -0.25(-0.72%) |
May 06, 2013 | 34.33 | 34.80 | 34.28 | 34.78 | 2,090,341 | +0.32(+0.91%) |
May 03, 2013 | 32.96 | 34.85 | 32.49 | 34.47 | 5,003,650 | +1.97(+6.08%) |
May 02, 2013 | 31.96 | 32.49 | 31.73 | 32.49 | 873,579 | +0.66(+2.09%) |
May 01, 2013 | 32.82 | 33.04 | 31.78 | 31.83 | 1,966,925 | -1.21(-3.67%) |
Apr 30, 2013 | 32.56 | 33.04 | 32.41 | 33.04 | 1,500,170 | +0.51(+1.58%) |
Apr 29, 2013 | 32.33 | 32.61 | 32.24 | 32.53 | 755,140 | +0.10(+0.31%) |
Apr 26, 2013 | 32.49 | 32.61 | 32.13 | 32.43 | 1,139,292 | -0.18(-0.56%) |
Apr 25, 2013 | 32.67 | 33.01 | 32.34 | 32.61 | 1,353,456 | +0.13(+0.41%) |
Apr 24, 2013 | 32.13 | 32.63 | 31.99 | 32.48 | 2,117,911 | +0.30(+0.93%) |
Apr 23, 2013 | 31.91 | 32.31 | 31.80 | 32.18 | 970,908 | +0.43(+1.36%) |
Apr 22, 2013 | 32.06 | 32.08 | 31.54 | 31.75 | 1,669,773 | -0.25(-0.78%) |
Apr 19, 2013 | 31.80 | 32.03 | 31.54 | 31.99 | 1,322,071 | +0.37(+1.15%) |
Apr 18, 2013 | 31.63 | 31.80 | 31.18 | 31.63 | 3,278,982 | -0.02(-0.05%) |
Apr 17, 2013 | 31.96 | 32.14 | 31.36 | 31.65 | 2,656,960 | -0.70(-2.16%) |
Apr 16, 2013 | 32.71 | 32.97 | 31.80 | 32.34 | 2,839,943 | +0.08(+0.26%) |
Apr 15, 2013 | 32.92 | 33.44 | 32.23 | 32.26 | 2,457,651 | -0.93(-2.80%) |
Apr 12, 2013 | 33.50 | 33.70 | 33.01 | 33.19 | 1,521,601 | -0.58(-1.72%) |
Apr 11, 2013 | 33.36 | 33.86 | 33.36 | 33.77 | 1,502,623 | +0.37(+1.09%) |
Apr 10, 2013 | 32.91 | 33.81 | 32.91 | 33.41 | 2,122,983 | +0.68(+2.08%) |
Apr 09, 2013 | 32.49 | 32.93 | 32.44 | 32.72 | 1,660,632 | +0.23(+0.72%) |
Apr 08, 2013 | 32.16 | 32.53 | 31.93 | 32.49 | 1,142,744 | +0.43(+1.35%) |
Apr 05, 2013 | 32.11 | 32.13 | 31.58 | 32.06 | 2,307,494 | -0.65(-1.98%) |
Apr 04, 2013 | 32.74 | 33.07 | 32.53 | 32.71 | 2,466,032 | +0.03(+0.10%) |
Apr 03, 2013 | 33.57 | 33.74 | 32.55 | 32.67 | 2,747,246 | -0.88(-2.62%) |
Apr 02, 2013 | 33.69 | 33.74 | 33.39 | 33.55 | 1,267,970 | -0.05(-0.15%) |
Apr 01, 2013 | 34.23 | 34.43 | 33.43 | 33.60 | 2,412,825 | -0.61(-1.79%) |
Mar 28, 2013 | 33.80 | 34.32 | 33.80 | 34.22 | 1,619,778 | +0.32(+0.93%) |
Mar 27, 2013 | 33.94 | 34.00 | 33.24 | 33.90 | 1,720,456 | -0.32(-0.92%) |
Mar 26, 2013 | 34.20 | 34.23 | 33.90 | 34.22 | 935,546 | +0.27(+0.78%) |
Mar 25, 2013 | 34.47 | 34.67 | 33.87 | 33.95 | 2,931,235 | -0.25(-0.73%) |
Mar 22, 2013 | 34.58 | 34.82 | 34.12 | 34.20 | 2,450,351 | -0.32(-0.91%) |
Mar 21, 2013 | 34.67 | 35.09 | 34.42 | 34.52 | 3,050,006 | -0.38(-1.09%) |
Mar 20, 2013 | 34.42 | 34.98 | 34.42 | 34.90 | 1,547,249 | +0.60(+1.74%) |
Mar 19, 2013 | 34.55 | 34.78 | 33.99 | 34.30 | 1,738,584 | -0.12(-0.34%) |
Mar 18, 2013 | 34.32 | 34.77 | 34.05 | 34.42 | 1,716,338 | -0.45(-1.29%) |
Mar 15, 2013 | 35.08 | 35.08 | 34.60 | 34.87 | 3,052,040 | -0.20(-0.57%) |
Mar 14, 2013 | 35.25 | 35.78 | 34.92 | 35.06 | 6,052,736 | -0.46(-1.31%) |
Mar 13, 2013 | 34.83 | 35.53 | 34.72 | 35.53 | 1,950,563 | +0.71(+2.05%) |
Mar 12, 2013 | 34.78 | 34.90 | 34.58 | 34.82 | 1,629,983 | -0.10(-0.29%) |
Mar 11, 2013 | 34.58 | 34.98 | 34.35 | 34.92 | 1,436,254 | +0.32(+0.91%) |
Mar 08, 2013 | 34.02 | 34.78 | 33.97 | 34.60 | 3,137,237 | +0.75(+2.21%) |
Mar 07, 2013 | 33.36 | 33.89 | 33.17 | 33.85 | 1,554,138 | +0.48(+1.44%) |
Mar 06, 2013 | 33.06 | 33.55 | 32.97 | 33.37 | 1,859,071 | +0.50(+1.51%) |
Mar 05, 2013 | 32.54 | 33.27 | 32.39 | 32.87 | 2,137,760 | +0.55(+1.69%) |
Mar 04, 2013 | 31.65 | 32.39 | 31.63 | 32.33 | 1,816,117 | +0.68(+2.15%) |