Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 37.59 | 37.93 | 37.14 | 37.16 | 4,072,644 | -0.56(-1.48%) |
May 30, 2013 | 37.76 | 37.97 | 37.55 | 37.72 | 2,009,543 | -0.03(-0.08%) |
May 29, 2013 | 37.90 | 38.08 | 37.70 | 37.75 | 2,215,548 | -0.30(-0.79%) |
May 28, 2013 | 38.24 | 38.37 | 37.97 | 38.05 | 1,473,658 | +0.10(+0.26%) |
May 24, 2013 | 37.71 | 38.11 | 37.49 | 37.95 | 1,859,583 | +0.09(+0.24%) |
May 23, 2013 | 37.73 | 38.01 | 37.57 | 37.86 | 2,453,470 | -0.20(-0.53%) |
May 22, 2013 | 38.29 | 38.92 | 37.93 | 38.06 | 1,853,281 | -0.22(-0.57%) |
May 21, 2013 | 38.33 | 38.53 | 38.01 | 38.28 | 1,789,112 | -0.07(-0.18%) |
May 20, 2013 | 38.23 | 38.48 | 38.16 | 38.35 | 2,048,926 | +0.14(+0.37%) |
May 17, 2013 | 38.67 | 38.90 | 38.19 | 38.21 | 4,085,685 | -0.44(-1.14%) |
May 16, 2013 | 38.75 | 39.40 | 38.62 | 38.65 | 5,726,087 | -0.49(-1.25%) |
May 15, 2013 | 38.11 | 39.17 | 38.00 | 39.14 | 3,513,227 | +1.76(+4.71%) |
May 13, 2013 | 37.13 | 37.51 | 37.13 | 37.38 | 1,624,577 | +0.12(+0.32%) |
May 10, 2013 | 37.15 | 37.26 | 36.70 | 37.26 | 2,046,823 | +0.10(+0.27%) |
May 09, 2013 | 37.49 | 37.63 | 37.05 | 37.16 | 1,889,152 | -0.36(-0.96%) |
May 08, 2013 | 37.51 | 37.66 | 37.29 | 37.52 | 1,377,769 | -0.05(-0.13%) |
May 07, 2013 | 37.27 | 37.57 | 37.21 | 37.57 | 1,823,659 | +0.53(+1.43%) |
May 06, 2013 | 37.18 | 37.26 | 36.97 | 37.04 | 1,443,220 | -0.18(-0.48%) |
May 03, 2013 | 36.99 | 37.41 | 36.78 | 37.22 | 2,224,544 | +0.44(+1.20%) |
May 02, 2013 | 36.29 | 36.92 | 35.51 | 36.78 | 3,098,970 | +0.38(+1.04%) |
May 01, 2013 | 36.48 | 36.77 | 36.40 | 36.40 | 2,745,217 | -0.23(-0.63%) |
Apr 30, 2013 | 36.35 | 36.70 | 36.10 | 36.63 | 2,361,280 | +0.16(+0.44%) |
Apr 29, 2013 | 36.11 | 36.54 | 36.11 | 36.47 | 2,779,090 | +0.47(+1.31%) |
Apr 26, 2013 | 35.83 | 36.12 | 35.79 | 36.00 | 5,584,448 | +0.10(+0.28%) |
Apr 25, 2013 | 36.86 | 36.88 | 35.73 | 35.90 | 7,291,062 | -0.80(-2.18%) |
Apr 24, 2013 | 37.05 | 37.31 | 36.67 | 36.70 | 2,978,481 | -0.27(-0.73%) |
Apr 23, 2013 | 36.92 | 37.20 | 36.79 | 36.97 | 3,701,149 | +0.13(+0.35%) |
Apr 22, 2013 | 36.82 | 37.01 | 36.55 | 36.84 | 1,674,719 | -0.16(-0.43%) |
Apr 19, 2013 | 36.72 | 37.20 | 36.72 | 37.00 | 1,298,167 | +0.43(+1.18%) |
Apr 18, 2013 | 36.60 | 37.12 | 36.46 | 36.57 | 1,931,676 | +0.06(+0.16%) |
Apr 17, 2013 | 37.25 | 37.25 | 36.40 | 36.51 | 3,299,182 | -0.88(-2.35%) |
Apr 16, 2013 | 36.77 | 37.42 | 36.63 | 37.39 | 2,852,883 | +0.97(+2.66%) |
Apr 15, 2013 | 36.99 | 37.09 | 36.41 | 36.42 | 1,579,189 | -0.85(-2.28%) |
Apr 12, 2013 | 37.31 | 37.44 | 37.02 | 37.27 | 1,800,399 | -0.28(-0.75%) |
Apr 11, 2013 | 37.42 | 37.64 | 37.34 | 37.55 | 1,098,429 | +0.14(+0.37%) |
Apr 10, 2013 | 36.88 | 37.46 | 36.88 | 37.41 | 1,508,614 | +0.57(+1.55%) |
Apr 09, 2013 | 36.81 | 37.05 | 36.61 | 36.84 | 1,585,708 | +0.12(+0.33%) |
Apr 08, 2013 | 36.00 | 36.73 | 35.97 | 36.72 | 1,219,861 | +0.72(+2.00%) |
Apr 05, 2013 | 35.89 | 36.17 | 35.81 | 36.00 | 2,215,392 | -0.22(-0.61%) |
Apr 04, 2013 | 36.23 | 36.70 | 36.17 | 36.22 | 2,810,462 | -0.02(-0.06%) |
Apr 03, 2013 | 36.80 | 36.80 | 35.91 | 36.24 | 3,829,777 | -0.57(-1.55%) |
Apr 02, 2013 | 36.66 | 36.95 | 36.42 | 36.81 | 3,156,896 | +0.42(+1.15%) |
Apr 01, 2013 | 36.55 | 36.63 | 36.22 | 36.39 | 4,207,457 | -0.53(-1.44%) |
Mar 28, 2013 | 37.12 | 37.24 | 36.85 | 36.92 | 2,409,504 | -0.17(-0.46%) |
Mar 27, 2013 | 36.86 | 37.09 | 36.54 | 37.09 | 3,192,984 | +0.10(+0.27%) |
Mar 26, 2013 | 37.03 | 37.30 | 36.88 | 36.99 | 2,669,244 | +0.03(+0.08%) |
Mar 25, 2013 | 37.25 | 37.37 | 36.85 | 36.96 | 1,408,819 | -0.22(-0.59%) |
Mar 22, 2013 | 36.98 | 37.31 | 36.94 | 37.18 | 1,560,814 | +0.30(+0.81%) |
Mar 21, 2013 | 36.94 | 37.26 | 36.80 | 36.88 | 2,276,873 | -0.22(-0.59%) |
Mar 20, 2013 | 36.53 | 37.21 | 36.53 | 37.10 | 3,105,383 | +0.68(+1.87%) |
Mar 19, 2013 | 36.33 | 36.48 | 36.16 | 36.42 | 1,810,313 | +0.14(+0.39%) |
Mar 18, 2013 | 35.85 | 36.35 | 35.73 | 36.28 | 2,003,290 | +0.12(+0.33%) |
Mar 15, 2013 | 35.94 | 36.27 | 35.82 | 36.16 | 2,878,505 | +0.08(+0.22%) |
Mar 14, 2013 | 36.20 | 36.26 | 35.89 | 36.08 | 1,663,316 | -0.06(-0.17%) |
Mar 13, 2013 | 36.07 | 36.20 | 35.86 | 36.14 | 954,746 | +0.06(+0.17%) |
Mar 12, 2013 | 36.00 | 36.14 | 35.82 | 36.08 | 1,531,979 | +0.01(+0.03%) |
Mar 11, 2013 | 36.15 | 36.23 | 35.96 | 36.07 | 1,587,205 | -0.20(-0.55%) |
Mar 08, 2013 | 35.98 | 36.35 | 35.95 | 36.27 | 2,395,075 | +0.36(+1.00%) |
Mar 07, 2013 | 35.60 | 35.95 | 35.60 | 35.91 | 2,132,877 | +0.38(+1.07%) |
Mar 06, 2013 | 35.87 | 36.02 | 35.48 | 35.53 | 2,042,772 | -0.49(-1.36%) |
Mar 05, 2013 | 35.84 | 36.05 | 35.56 | 36.02 | 2,818,261 | +0.33(+0.92%) |
Mar 04, 2013 | 35.55 | 35.69 | 35.31 | 35.69 | 1,977,705 | +0.12(+0.34%) |