Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.97 | 36.49 | 35.71 | 35.71 | 4,955,426 | -0.34(-0.95%) |
May 30, 2013 | 36.14 | 36.55 | 36.00 | 36.05 | 3,535,043 | +0.01(+0.03%) |
May 29, 2013 | 36.22 | 36.43 | 35.72 | 36.03 | 3,962,035 | -0.42(-1.14%) |
May 28, 2013 | 36.39 | 36.84 | 36.36 | 36.45 | 11,748,219 | +0.07(+0.19%) |
May 24, 2013 | 37.08 | 37.10 | 36.27 | 36.38 | 11,176,834 | -0.84(-2.26%) |
May 23, 2013 | 37.02 | 37.42 | 36.35 | 37.22 | 11,630,642 | -0.20(-0.52%) |
May 22, 2013 | 38.24 | 38.28 | 37.26 | 37.42 | 4,842,041 | -0.90(-2.36%) |
May 21, 2013 | 38.35 | 38.57 | 38.12 | 38.32 | 2,514,827 | -0.04(-0.10%) |
May 20, 2013 | 38.61 | 38.64 | 38.22 | 38.36 | 2,172,745 | -0.27(-0.69%) |
May 17, 2013 | 38.22 | 38.65 | 38.19 | 38.62 | 3,262,988 | +0.50(+1.31%) |
May 16, 2013 | 38.24 | 38.38 | 38.06 | 38.12 | 2,613,994 | -0.18(-0.46%) |
May 15, 2013 | 38.05 | 38.52 | 37.95 | 38.30 | 3,313,150 | +0.61(+1.63%) |
May 13, 2013 | 37.63 | 37.85 | 37.40 | 37.69 | 2,710,338 | -0.04(-0.10%) |
May 10, 2013 | 37.53 | 37.75 | 37.39 | 37.73 | 2,731,871 | +0.19(+0.50%) |
May 09, 2013 | 38.24 | 38.34 | 37.39 | 37.54 | 4,443,962 | -0.66(-1.74%) |
May 08, 2013 | 38.36 | 38.52 | 38.10 | 38.20 | 2,290,941 | -0.27(-0.71%) |
May 07, 2013 | 38.17 | 38.50 | 38.11 | 38.47 | 2,832,861 | +0.29(+0.76%) |
May 06, 2013 | 38.55 | 38.61 | 38.16 | 38.18 | 2,652,623 | -0.28(-0.72%) |
May 03, 2013 | 38.74 | 38.70 | 38.29 | 38.46 | 3,544,921 | -0.13(-0.33%) |
May 02, 2013 | 38.61 | 38.75 | 38.38 | 38.58 | 2,665,216 | -0.02(-0.05%) |
May 01, 2013 | 39.00 | 39.05 | 38.52 | 38.60 | 2,338,483 | -0.34(-0.88%) |
Apr 30, 2013 | 38.58 | 38.97 | 38.52 | 38.94 | 3,314,518 | +0.30(+0.77%) |
Apr 29, 2013 | 38.24 | 38.78 | 38.04 | 38.65 | 2,649,521 | +0.13(+0.33%) |
Apr 26, 2013 | 38.34 | 38.84 | 38.36 | 38.52 | 2,600,074 | +0.16(+0.43%) |
Apr 25, 2013 | 38.52 | 38.58 | 38.08 | 38.36 | 4,283,205 | -0.23(-0.61%) |
Apr 24, 2013 | 38.60 | 38.74 | 38.28 | 38.59 | 2,090,860 | +0.07(+0.18%) |
Apr 23, 2013 | 38.57 | 38.65 | 38.19 | 38.52 | 2,015,635 | +0.03(+0.08%) |
Apr 22, 2013 | 38.54 | 38.66 | 38.30 | 38.49 | 2,579,108 | -0.07(-0.18%) |
Apr 19, 2013 | 37.82 | 38.57 | 37.70 | 38.56 | 4,677,344 | +0.80(+2.12%) |
Apr 18, 2013 | 37.54 | 37.82 | 37.39 | 37.76 | 2,992,064 | +0.30(+0.79%) |
Apr 17, 2013 | 37.64 | 37.68 | 37.27 | 37.46 | 2,729,095 | -0.31(-0.82%) |
Apr 16, 2013 | 37.52 | 37.79 | 37.10 | 37.77 | 2,433,318 | +0.35(+0.93%) |
Apr 15, 2013 | 37.88 | 38.11 | 37.42 | 37.42 | 3,033,220 | -0.54(-1.41%) |
Apr 12, 2013 | 37.87 | 38.02 | 37.81 | 37.96 | 4,754,534 | +0.08(+0.22%) |
Apr 11, 2013 | 38.04 | 38.17 | 37.88 | 37.88 | 4,609,120 | -0.11(-0.30%) |
Apr 10, 2013 | 37.80 | 38.21 | 37.80 | 37.99 | 3,981,685 | +0.20(+0.53%) |
Apr 09, 2013 | 38.36 | 38.38 | 37.76 | 37.79 | 2,998,014 | -0.14(-0.37%) |
Apr 08, 2013 | 37.65 | 37.93 | 37.46 | 37.93 | 1,992,107 | +0.28(+0.74%) |
Apr 05, 2013 | 37.35 | 37.68 | 37.32 | 37.65 | 4,208,979 | +0.09(+0.24%) |
Apr 04, 2013 | 37.15 | 37.61 | 37.15 | 37.56 | 3,604,416 | +0.47(+1.26%) |
Apr 03, 2013 | 37.13 | 37.24 | 37.00 | 37.09 | 3,505,159 | +0.08(+0.22%) |
Apr 02, 2013 | 36.82 | 37.06 | 36.78 | 37.01 | 2,417,527 | +0.27(+0.74%) |
Apr 01, 2013 | 36.73 | 36.80 | 36.58 | 36.74 | 1,781,886 | +0.01(+0.02%) |
Mar 28, 2013 | 36.36 | 36.78 | 36.33 | 36.73 | 2,906,969 | +0.41(+1.13%) |
Mar 27, 2013 | 36.27 | 36.43 | 36.17 | 36.32 | 2,253,666 | -0.04(-0.10%) |
Mar 26, 2013 | 35.96 | 36.46 | 35.92 | 36.36 | 3,105,255 | +0.46(+1.28%) |
Mar 25, 2013 | 35.99 | 36.07 | 35.70 | 35.90 | 3,482,877 | +0.06(+0.16%) |
Mar 22, 2013 | 35.93 | 36.02 | 35.78 | 35.84 | 3,011,299 | -0.09(-0.26%) |
Mar 21, 2013 | 35.99 | 36.30 | 35.89 | 35.94 | 3,218,894 | -0.18(-0.49%) |
Mar 20, 2013 | 35.95 | 36.19 | 35.95 | 36.12 | 3,435,790 | +0.29(+0.81%) |
Mar 19, 2013 | 35.67 | 35.91 | 35.60 | 35.83 | 2,666,623 | +0.20(+0.55%) |
Mar 18, 2013 | 35.59 | 35.78 | 35.55 | 35.63 | 2,186,329 | -0.23(-0.63%) |
Mar 15, 2013 | 35.43 | 36.03 | 35.31 | 35.86 | 6,354,273 | +0.28(+0.78%) |
Mar 14, 2013 | 35.61 | 35.67 | 35.49 | 35.58 | 3,290,785 | +0.01(+0.02%) |
Mar 13, 2013 | 35.36 | 35.67 | 35.25 | 35.57 | 3,049,927 | +0.20(+0.57%) |
Mar 12, 2013 | 35.55 | 35.55 | 35.23 | 35.37 | 1,829,256 | -0.18(-0.50%) |
Mar 11, 2013 | 35.30 | 35.55 | 35.28 | 35.55 | 2,662,934 | +0.27(+0.77%) |
Mar 08, 2013 | 35.29 | 35.34 | 35.01 | 35.28 | 4,232,590 | +0.00(+0.00%) |
Mar 07, 2013 | 35.67 | 35.74 | 35.26 | 35.28 | 3,269,586 | -0.37(-1.04%) |
Mar 06, 2013 | 35.76 | 35.85 | 35.50 | 35.65 | 2,721,030 | -0.03(-0.09%) |
Mar 05, 2013 | 35.79 | 35.91 | 35.62 | 35.68 | 4,326,396 | +0.06(+0.18%) |
Mar 04, 2013 | 35.60 | 35.72 | 35.38 | 35.62 | 6,007,199 | -0.01(-0.02%) |