Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.23 | 36.84 | 35.59 | 35.64 | 5,158,595 | -0.74(-2.04%) |
May 30, 2013 | 36.69 | 37.26 | 36.13 | 36.39 | 4,642,187 | -0.20(-0.55%) |
May 29, 2013 | 37.81 | 37.87 | 36.46 | 36.58 | 7,344,133 | -1.68(-4.38%) |
May 28, 2013 | 39.43 | 39.61 | 37.88 | 38.26 | 4,498,204 | -0.53(-1.36%) |
May 24, 2013 | 38.91 | 38.95 | 38.39 | 38.79 | 3,217,615 | -0.55(-1.41%) |
May 23, 2013 | 37.75 | 39.69 | 37.39 | 39.34 | 8,842,476 | +1.01(+2.62%) |
May 22, 2013 | 38.81 | 39.71 | 37.93 | 38.33 | 5,344,667 | -0.16(-0.42%) |
May 21, 2013 | 39.25 | 39.41 | 37.72 | 38.50 | 5,233,502 | -0.68(-1.74%) |
May 20, 2013 | 39.69 | 40.25 | 38.99 | 39.18 | 3,326,127 | -0.54(-1.37%) |
May 17, 2013 | 39.08 | 39.87 | 39.08 | 39.72 | 2,919,978 | +0.80(+2.05%) |
May 16, 2013 | 39.23 | 39.71 | 38.41 | 38.92 | 5,243,660 | -0.69(-1.74%) |
May 15, 2013 | 39.68 | 40.06 | 39.30 | 39.61 | 3,164,581 | +0.42(+1.06%) |
May 13, 2013 | 38.51 | 39.37 | 38.48 | 39.20 | 3,209,593 | +0.51(+1.31%) |
May 10, 2013 | 38.35 | 38.88 | 38.31 | 38.69 | 2,566,361 | +0.25(+0.66%) |
May 09, 2013 | 38.28 | 39.54 | 38.27 | 38.43 | 3,657,434 | +0.14(+0.36%) |
May 08, 2013 | 38.13 | 38.37 | 37.54 | 38.30 | 3,455,934 | +0.05(+0.12%) |
May 07, 2013 | 38.22 | 38.40 | 37.65 | 38.25 | 2,332,229 | +0.07(+0.19%) |
May 06, 2013 | 38.11 | 38.50 | 37.85 | 38.18 | 2,084,502 | +0.01(+0.02%) |
May 03, 2013 | 38.49 | 38.62 | 37.85 | 38.17 | 5,080,038 | +0.17(+0.45%) |
May 02, 2013 | 36.94 | 38.26 | 36.67 | 38.00 | 4,392,613 | +1.41(+3.84%) |
May 01, 2013 | 36.98 | 37.19 | 36.45 | 36.59 | 3,680,566 | -0.77(-2.06%) |
Apr 30, 2013 | 37.43 | 37.74 | 36.68 | 37.36 | 5,457,623 | -0.18(-0.48%) |
Apr 29, 2013 | 38.32 | 38.89 | 37.50 | 37.55 | 4,138,311 | -0.80(-2.08%) |
Apr 26, 2013 | 38.42 | 38.71 | 38.01 | 38.34 | 4,444,967 | +0.34(+0.88%) |
Apr 25, 2013 | 37.65 | 38.52 | 37.31 | 38.01 | 3,843,064 | +0.47(+1.26%) |
Apr 24, 2013 | 37.69 | 38.29 | 37.05 | 37.54 | 5,402,370 | -0.04(-0.10%) |
Apr 23, 2013 | 36.58 | 37.63 | 36.12 | 37.57 | 8,877,806 | +2.41(+6.86%) |
Apr 22, 2013 | 34.60 | 35.22 | 33.64 | 35.16 | 5,402,556 | +0.60(+1.73%) |
Apr 19, 2013 | 33.97 | 34.67 | 33.29 | 34.56 | 4,940,321 | +0.85(+2.52%) |
Apr 18, 2013 | 34.68 | 34.70 | 33.34 | 33.71 | 5,106,112 | -0.96(-2.77%) |
Apr 17, 2013 | 34.68 | 34.78 | 33.86 | 34.67 | 4,663,607 | -0.37(-1.06%) |
Apr 16, 2013 | 35.18 | 35.52 | 34.16 | 35.04 | 6,763,088 | +0.83(+2.44%) |
Apr 15, 2013 | 36.27 | 36.33 | 34.10 | 34.21 | 6,781,252 | -2.44(-6.67%) |
Apr 12, 2013 | 35.12 | 36.93 | 35.07 | 36.66 | 6,662,981 | +1.29(+3.64%) |
Apr 11, 2013 | 35.70 | 35.97 | 35.22 | 35.37 | 4,790,842 | -0.41(-1.14%) |
Apr 10, 2013 | 36.09 | 36.12 | 35.31 | 35.78 | 4,092,330 | -0.21(-0.58%) |
Apr 09, 2013 | 36.58 | 36.79 | 35.73 | 35.98 | 3,607,180 | -0.63(-1.73%) |
Apr 08, 2013 | 35.52 | 36.64 | 35.08 | 36.62 | 4,529,851 | +1.00(+2.80%) |
Apr 05, 2013 | 34.48 | 35.77 | 34.36 | 35.62 | 4,655,932 | +0.50(+1.42%) |
Apr 04, 2013 | 35.47 | 35.50 | 34.82 | 35.12 | 4,941,025 | -0.13(-0.36%) |
Apr 03, 2013 | 36.23 | 36.34 | 34.49 | 35.25 | 7,333,008 | -1.00(-2.75%) |
Apr 02, 2013 | 36.89 | 37.25 | 36.23 | 36.25 | 4,080,738 | -0.53(-1.43%) |
Apr 01, 2013 | 37.47 | 37.71 | 36.62 | 36.77 | 4,042,611 | -0.79(-2.10%) |
Mar 28, 2013 | 37.89 | 37.90 | 37.22 | 37.56 | 4,396,610 | -0.28(-0.74%) |
Mar 27, 2013 | 37.39 | 37.88 | 37.27 | 37.84 | 2,792,138 | +0.06(+0.17%) |
Mar 26, 2013 | 37.76 | 38.01 | 37.36 | 37.78 | 3,341,099 | +0.14(+0.39%) |
Mar 25, 2013 | 38.15 | 38.82 | 37.42 | 37.63 | 3,844,377 | -0.51(-1.33%) |
Mar 22, 2013 | 38.48 | 38.57 | 37.87 | 38.14 | 3,889,558 | -0.24(-0.64%) |
Mar 21, 2013 | 39.21 | 39.30 | 38.12 | 38.38 | 7,330,432 | -0.91(-2.33%) |
Mar 20, 2013 | 37.80 | 39.75 | 37.24 | 39.30 | 10,827,284 | +1.79(+4.78%) |
Mar 19, 2013 | 38.23 | 38.30 | 37.13 | 37.51 | 4,904,053 | -0.14(-0.38%) |
Mar 18, 2013 | 37.35 | 37.85 | 37.15 | 37.65 | 3,432,184 | -0.17(-0.46%) |
Mar 15, 2013 | 38.08 | 38.30 | 37.49 | 37.82 | 4,320,665 | -0.15(-0.41%) |
Mar 14, 2013 | 37.35 | 38.08 | 37.34 | 37.98 | 3,460,917 | +0.69(+1.85%) |
Mar 13, 2013 | 37.05 | 37.46 | 36.56 | 37.29 | 4,291,108 | +0.17(+0.46%) |
Mar 12, 2013 | 37.72 | 37.85 | 37.07 | 37.12 | 3,745,118 | -0.74(-1.96%) |
Mar 11, 2013 | 37.60 | 38.11 | 37.46 | 37.86 | 3,257,731 | +0.08(+0.22%) |
Mar 08, 2013 | 37.83 | 37.89 | 37.06 | 37.78 | 4,181,980 | +0.27(+0.72%) |
Mar 07, 2013 | 37.20 | 37.58 | 36.76 | 37.51 | 3,234,793 | +0.15(+0.41%) |
Mar 06, 2013 | 37.10 | 37.78 | 37.00 | 37.35 | 4,565,702 | +0.51(+1.38%) |
Mar 05, 2013 | 36.25 | 37.10 | 36.19 | 36.85 | 4,574,497 | +0.75(+2.08%) |
Mar 04, 2013 | 35.10 | 36.10 | 35.09 | 36.09 | 4,458,387 | +0.92(+2.63%) |