Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.16 | 38.53 | 37.49 | 37.49 | 1,398,102 | -0.93(-2.42%) |
May 30, 2013 | 38.93 | 38.98 | 38.19 | 38.42 | 2,155,965 | -0.53(-1.36%) |
May 29, 2013 | 38.40 | 39.00 | 38.24 | 38.95 | 1,564,765 | +0.22(+0.58%) |
May 28, 2013 | 39.01 | 39.30 | 38.57 | 38.72 | 1,894,216 | +0.46(+1.19%) |
May 24, 2013 | 37.56 | 38.30 | 37.39 | 38.27 | 1,726,277 | +0.56(+1.50%) |
May 23, 2013 | 37.08 | 37.74 | 36.83 | 37.70 | 1,833,592 | -0.18(-0.48%) |
May 22, 2013 | 39.25 | 39.28 | 37.53 | 37.89 | 3,769,379 | -1.40(-3.57%) |
May 21, 2013 | 39.73 | 39.94 | 39.16 | 39.29 | 1,790,153 | -0.49(-1.22%) |
May 20, 2013 | 39.58 | 40.09 | 39.51 | 39.77 | 1,485,419 | +0.07(+0.17%) |
May 17, 2013 | 38.97 | 39.86 | 38.97 | 39.71 | 3,489,703 | +1.47(+3.84%) |
May 16, 2013 | 37.59 | 38.49 | 37.51 | 38.24 | 1,737,999 | +0.59(+1.58%) |
May 15, 2013 | 37.53 | 38.00 | 37.33 | 37.64 | 1,502,042 | +0.04(+0.10%) |
May 13, 2013 | 37.79 | 38.04 | 37.26 | 37.61 | 1,101,192 | -0.23(-0.61%) |
May 10, 2013 | 37.95 | 38.07 | 37.44 | 37.84 | 1,610,150 | -0.30(-0.79%) |
May 09, 2013 | 37.93 | 38.28 | 37.53 | 38.14 | 1,562,056 | +0.15(+0.38%) |
May 08, 2013 | 37.93 | 38.15 | 37.65 | 37.99 | 1,232,812 | +0.07(+0.19%) |
May 07, 2013 | 37.88 | 38.16 | 37.38 | 37.92 | 1,264,761 | +0.20(+0.53%) |
May 06, 2013 | 37.56 | 38.05 | 37.22 | 37.72 | 2,064,188 | +0.31(+0.84%) |
May 03, 2013 | 36.79 | 37.56 | 36.23 | 37.41 | 2,620,365 | +1.18(+3.26%) |
May 02, 2013 | 35.41 | 36.34 | 35.30 | 36.23 | 1,836,239 | +1.04(+2.94%) |
May 01, 2013 | 35.11 | 35.36 | 34.60 | 35.19 | 1,923,221 | -0.32(-0.90%) |
Apr 30, 2013 | 35.27 | 35.54 | 34.82 | 35.51 | 1,727,200 | +0.24(+0.67%) |
Apr 29, 2013 | 35.37 | 35.59 | 34.88 | 35.27 | 2,001,554 | +0.15(+0.41%) |
Apr 26, 2013 | 35.89 | 36.09 | 35.04 | 35.13 | 2,457,609 | -0.96(-2.65%) |
Apr 25, 2013 | 36.79 | 37.33 | 34.77 | 36.09 | 4,789,099 | -0.69(-1.88%) |
Apr 24, 2013 | 36.28 | 37.35 | 36.21 | 36.78 | 2,823,385 | +0.71(+1.98%) |
Apr 23, 2013 | 35.70 | 36.31 | 35.17 | 36.06 | 3,026,105 | +0.45(+1.26%) |
Apr 22, 2013 | 34.82 | 35.64 | 34.67 | 35.61 | 1,822,620 | +0.91(+2.64%) |
Apr 19, 2013 | 34.84 | 35.13 | 34.12 | 34.70 | 1,983,605 | -0.04(-0.10%) |
Apr 18, 2013 | 34.41 | 35.23 | 33.79 | 34.73 | 1,809,246 | +0.66(+1.94%) |
Apr 17, 2013 | 35.15 | 35.15 | 33.98 | 34.07 | 2,306,203 | -1.48(-4.17%) |
Apr 16, 2013 | 35.41 | 35.86 | 34.84 | 35.56 | 2,234,110 | +0.59(+1.70%) |
Apr 15, 2013 | 36.63 | 36.63 | 34.94 | 34.97 | 2,636,592 | -2.20(-5.92%) |
Apr 12, 2013 | 37.66 | 37.77 | 36.79 | 37.16 | 2,523,013 | -0.76(-2.01%) |
Apr 11, 2013 | 38.41 | 38.45 | 37.70 | 37.93 | 1,885,144 | -0.47(-1.22%) |
Apr 10, 2013 | 37.50 | 38.55 | 37.46 | 38.39 | 2,465,023 | +0.94(+2.51%) |
Apr 09, 2013 | 37.29 | 37.56 | 36.81 | 37.45 | 1,447,797 | +0.28(+0.77%) |
Apr 08, 2013 | 36.86 | 37.29 | 36.70 | 37.17 | 2,284,444 | +0.27(+0.72%) |
Apr 05, 2013 | 35.32 | 37.01 | 35.20 | 36.90 | 2,719,972 | +1.04(+2.89%) |
Apr 04, 2013 | 35.67 | 35.90 | 35.20 | 35.87 | 1,324,102 | +0.13(+0.36%) |
Apr 03, 2013 | 36.36 | 36.51 | 35.23 | 35.74 | 2,465,543 | -0.54(-1.49%) |
Apr 02, 2013 | 36.27 | 36.89 | 35.95 | 36.28 | 2,204,820 | +0.05(+0.13%) |
Apr 01, 2013 | 36.89 | 37.29 | 35.86 | 36.23 | 1,800,483 | -0.54(-1.47%) |
Mar 28, 2013 | 36.92 | 37.04 | 36.44 | 36.77 | 2,250,174 | -0.16(-0.43%) |
Mar 27, 2013 | 36.64 | 37.33 | 36.35 | 36.93 | 1,850,781 | -0.11(-0.29%) |
Mar 26, 2013 | 36.70 | 37.07 | 36.59 | 37.04 | 2,160,229 | +0.54(+1.48%) |
Mar 25, 2013 | 36.80 | 36.95 | 36.32 | 36.50 | 2,437,283 | -0.19(-0.53%) |
Mar 22, 2013 | 36.82 | 37.08 | 36.41 | 36.69 | 2,420,962 | +0.08(+0.23%) |
Mar 21, 2013 | 36.50 | 36.92 | 36.43 | 36.61 | 2,163,463 | -0.15(-0.40%) |
Mar 20, 2013 | 37.34 | 37.53 | 36.35 | 36.75 | 3,466,201 | -0.37(-1.00%) |
Mar 19, 2013 | 37.85 | 38.09 | 36.79 | 37.12 | 4,479,563 | -0.80(-2.11%) |
Mar 18, 2013 | 39.16 | 39.21 | 37.64 | 37.92 | 5,529,902 | -2.22(-5.52%) |
Mar 15, 2013 | 39.63 | 40.35 | 39.63 | 40.14 | 2,474,593 | +0.51(+1.30%) |
Mar 14, 2013 | 38.47 | 39.82 | 38.45 | 39.62 | 2,723,429 | +1.28(+3.33%) |
Mar 13, 2013 | 38.67 | 38.86 | 38.08 | 38.35 | 2,406,592 | -0.30(-0.77%) |
Mar 12, 2013 | 38.70 | 38.99 | 38.30 | 38.64 | 1,754,486 | +0.02(+0.06%) |
Mar 11, 2013 | 38.86 | 38.87 | 38.22 | 38.62 | 2,991,537 | -0.32(-0.82%) |
Mar 08, 2013 | 39.52 | 39.52 | 38.68 | 38.94 | 3,061,351 | -0.44(-1.11%) |
Mar 07, 2013 | 39.23 | 39.53 | 39.18 | 39.38 | 1,294,439 | +0.19(+0.48%) |
Mar 06, 2013 | 39.56 | 39.76 | 39.12 | 39.19 | 1,398,826 | -0.16(-0.40%) |
Mar 05, 2013 | 39.16 | 39.58 | 38.88 | 39.34 | 1,626,108 | +0.57(+1.47%) |
Mar 04, 2013 | 40.07 | 40.08 | 38.44 | 38.78 | 3,465,903 | -1.27(-3.16%) |