Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 37.75 | 38.11 | 37.08 | 37.08 | 1,413,522 | -0.92(-2.42%) |
May 30, 2013 | 38.50 | 38.56 | 37.78 | 38.00 | 2,179,744 | -0.52(-1.36%) |
May 29, 2013 | 37.98 | 38.57 | 37.83 | 38.52 | 1,582,023 | +0.22(+0.58%) |
May 28, 2013 | 38.59 | 38.87 | 38.15 | 38.30 | 1,915,108 | +0.45(+1.19%) |
May 24, 2013 | 37.15 | 37.88 | 36.98 | 37.85 | 1,745,316 | +0.56(+1.50%) |
May 23, 2013 | 36.68 | 37.33 | 36.43 | 37.29 | 1,853,815 | -0.18(-0.48%) |
May 22, 2013 | 38.82 | 38.85 | 37.12 | 37.47 | 3,810,953 | -1.39(-3.57%) |
May 21, 2013 | 39.29 | 39.50 | 38.73 | 38.86 | 1,809,898 | -0.48(-1.22%) |
May 20, 2013 | 39.15 | 39.65 | 39.08 | 39.34 | 1,501,803 | +0.07(+0.17%) |
May 17, 2013 | 38.54 | 39.42 | 38.54 | 39.27 | 3,528,192 | +1.45(+3.84%) |
May 16, 2013 | 37.18 | 38.07 | 37.11 | 37.82 | 1,757,168 | +0.59(+1.58%) |
May 15, 2013 | 37.12 | 37.59 | 36.93 | 37.23 | 1,518,609 | +0.04(+0.10%) |
May 13, 2013 | 37.38 | 37.62 | 36.85 | 37.20 | 1,113,337 | -0.23(-0.61%) |
May 10, 2013 | 37.53 | 37.65 | 37.03 | 37.42 | 1,627,909 | -0.30(-0.79%) |
May 09, 2013 | 37.51 | 37.87 | 37.12 | 37.72 | 1,579,284 | +0.14(+0.38%) |
May 08, 2013 | 37.52 | 37.73 | 37.24 | 37.58 | 1,246,409 | +0.07(+0.19%) |
May 07, 2013 | 37.47 | 37.75 | 36.97 | 37.51 | 1,278,711 | +0.20(+0.53%) |
May 06, 2013 | 37.15 | 37.64 | 36.81 | 37.31 | 2,086,955 | +0.31(+0.84%) |
May 03, 2013 | 36.39 | 37.15 | 35.83 | 37.00 | 2,649,266 | +1.17(+3.26%) |
May 02, 2013 | 35.03 | 35.94 | 34.92 | 35.83 | 1,856,492 | +1.02(+2.94%) |
May 01, 2013 | 34.73 | 34.97 | 34.22 | 34.81 | 1,944,433 | -0.32(-0.90%) |
Apr 30, 2013 | 34.88 | 35.15 | 34.44 | 35.12 | 1,746,250 | +0.23(+0.67%) |
Apr 29, 2013 | 34.98 | 35.21 | 34.50 | 34.89 | 2,023,630 | +0.14(+0.41%) |
Apr 26, 2013 | 35.50 | 35.69 | 34.66 | 34.75 | 2,484,715 | -0.95(-2.65%) |
Apr 25, 2013 | 36.39 | 36.93 | 34.39 | 35.69 | 4,841,920 | -0.68(-1.88%) |
Apr 24, 2013 | 35.88 | 36.94 | 35.82 | 36.38 | 2,854,525 | +0.71(+1.98%) |
Apr 23, 2013 | 35.31 | 35.91 | 34.78 | 35.67 | 3,059,481 | +0.44(+1.26%) |
Apr 22, 2013 | 34.44 | 35.25 | 34.29 | 35.22 | 1,842,723 | +0.90(+2.64%) |
Apr 19, 2013 | 34.46 | 34.75 | 33.74 | 34.32 | 2,005,483 | -0.04(-0.10%) |
Apr 18, 2013 | 34.04 | 34.85 | 33.42 | 34.36 | 1,829,201 | +0.65(+1.94%) |
Apr 17, 2013 | 34.77 | 34.77 | 33.61 | 33.70 | 2,331,639 | -1.47(-4.17%) |
Apr 16, 2013 | 35.03 | 35.46 | 34.46 | 35.17 | 2,258,751 | +0.59(+1.70%) |
Apr 15, 2013 | 36.23 | 36.23 | 34.56 | 34.58 | 2,665,672 | -2.17(-5.92%) |
Apr 12, 2013 | 37.25 | 37.36 | 36.39 | 36.76 | 2,550,841 | -0.76(-2.01%) |
Apr 11, 2013 | 37.99 | 38.03 | 37.29 | 37.51 | 1,905,936 | -0.46(-1.21%) |
Apr 10, 2013 | 37.09 | 38.12 | 37.05 | 37.98 | 2,492,211 | +0.93(+2.51%) |
Apr 09, 2013 | 36.88 | 37.15 | 36.41 | 37.05 | 1,463,765 | +0.28(+0.77%) |
Apr 08, 2013 | 36.46 | 36.88 | 36.30 | 36.76 | 2,309,640 | +0.26(+0.72%) |
Apr 05, 2013 | 34.93 | 36.61 | 34.82 | 36.50 | 2,749,972 | +1.02(+2.89%) |
Apr 04, 2013 | 35.28 | 35.51 | 34.81 | 35.48 | 1,338,706 | +0.13(+0.36%) |
Apr 03, 2013 | 35.96 | 36.11 | 34.84 | 35.35 | 2,492,737 | -0.53(-1.49%) |
Apr 02, 2013 | 35.88 | 36.48 | 35.56 | 35.88 | 2,229,138 | +0.05(+0.13%) |
Apr 01, 2013 | 36.49 | 36.88 | 35.46 | 35.84 | 1,820,342 | -0.53(-1.47%) |
Mar 28, 2013 | 36.51 | 36.64 | 36.04 | 36.37 | 2,274,992 | -0.16(-0.43%) |
Mar 27, 2013 | 36.24 | 36.93 | 35.96 | 36.53 | 1,871,194 | -0.11(-0.29%) |
Mar 26, 2013 | 36.30 | 36.67 | 36.20 | 36.63 | 2,184,055 | +0.53(+1.48%) |
Mar 25, 2013 | 36.40 | 36.54 | 35.93 | 36.10 | 2,464,165 | -0.19(-0.53%) |
Mar 22, 2013 | 36.42 | 36.67 | 36.01 | 36.29 | 2,447,664 | +0.08(+0.23%) |
Mar 21, 2013 | 36.10 | 36.51 | 36.03 | 36.21 | 2,187,325 | -0.14(-0.40%) |
Mar 20, 2013 | 36.93 | 37.12 | 35.95 | 36.35 | 3,504,431 | -0.37(-1.00%) |
Mar 19, 2013 | 37.44 | 37.68 | 36.39 | 36.72 | 4,528,969 | -0.79(-2.11%) |
Mar 18, 2013 | 38.73 | 38.78 | 37.23 | 37.51 | 5,590,894 | -2.19(-5.52%) |
Mar 15, 2013 | 39.20 | 39.91 | 39.20 | 39.70 | 2,501,886 | +0.51(+1.30%) |
Mar 14, 2013 | 38.05 | 39.39 | 38.03 | 39.19 | 2,753,466 | +1.26(+3.33%) |
Mar 13, 2013 | 38.25 | 38.44 | 37.66 | 37.93 | 2,433,135 | -0.29(-0.77%) |
Mar 12, 2013 | 38.28 | 38.57 | 37.89 | 38.22 | 1,773,837 | +0.02(+0.06%) |
Mar 11, 2013 | 38.44 | 38.44 | 37.81 | 38.20 | 3,024,532 | -0.32(-0.82%) |
Mar 08, 2013 | 39.09 | 39.09 | 38.26 | 38.51 | 3,095,116 | -0.43(-1.11%) |
Mar 07, 2013 | 38.80 | 39.10 | 38.75 | 38.95 | 1,308,716 | +0.19(+0.48%) |
Mar 06, 2013 | 39.13 | 39.33 | 38.69 | 38.76 | 1,414,254 | -0.16(-0.40%) |
Mar 05, 2013 | 38.73 | 39.14 | 38.46 | 38.92 | 1,644,043 | +0.56(+1.47%) |
Mar 04, 2013 | 39.63 | 39.64 | 38.02 | 38.35 | 3,504,130 | -1.25(-3.16%) |