Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.43 | 36.96 | 36.16 | 36.16 | 4,893,598 | -0.35(-0.95%) |
May 30, 2013 | 36.60 | 37.01 | 36.45 | 36.50 | 3,490,938 | +0.01(+0.04%) |
May 29, 2013 | 36.67 | 36.89 | 36.17 | 36.49 | 3,912,602 | -0.42(-1.14%) |
May 28, 2013 | 36.85 | 37.30 | 36.82 | 36.91 | 11,601,640 | +0.07(+0.19%) |
May 24, 2013 | 37.55 | 37.57 | 36.73 | 36.84 | 11,037,385 | -0.85(-2.26%) |
May 23, 2013 | 37.49 | 37.89 | 36.81 | 37.69 | 11,485,531 | -0.20(-0.52%) |
May 22, 2013 | 38.72 | 38.76 | 37.73 | 37.89 | 4,781,629 | -0.91(-2.36%) |
May 21, 2013 | 38.84 | 39.05 | 38.61 | 38.80 | 2,483,450 | -0.04(-0.10%) |
May 20, 2013 | 39.10 | 39.13 | 38.70 | 38.84 | 2,145,636 | -0.27(-0.69%) |
May 17, 2013 | 38.70 | 39.14 | 38.68 | 39.11 | 3,222,277 | +0.51(+1.31%) |
May 16, 2013 | 38.72 | 38.86 | 38.54 | 38.61 | 2,581,380 | -0.18(-0.46%) |
May 15, 2013 | 38.53 | 39.00 | 38.43 | 38.78 | 3,271,813 | +0.62(+1.63%) |
May 13, 2013 | 38.11 | 38.32 | 37.87 | 38.16 | 2,676,522 | -0.04(-0.10%) |
May 10, 2013 | 38.00 | 38.23 | 37.86 | 38.20 | 2,697,786 | +0.19(+0.50%) |
May 09, 2013 | 38.73 | 38.83 | 37.86 | 38.01 | 4,388,516 | -0.67(-1.74%) |
May 08, 2013 | 38.85 | 39.00 | 38.58 | 38.68 | 2,262,357 | -0.27(-0.71%) |
May 07, 2013 | 38.65 | 38.99 | 38.59 | 38.96 | 2,797,516 | +0.29(+0.76%) |
May 06, 2013 | 39.04 | 39.09 | 38.64 | 38.66 | 2,619,528 | -0.28(-0.72%) |
May 03, 2013 | 39.23 | 39.19 | 38.78 | 38.94 | 3,500,693 | -0.13(-0.33%) |
May 02, 2013 | 39.10 | 39.24 | 38.86 | 39.07 | 2,631,963 | -0.02(-0.05%) |
May 01, 2013 | 39.49 | 39.55 | 39.01 | 39.09 | 2,309,306 | -0.35(-0.88%) |
Apr 30, 2013 | 39.07 | 39.46 | 39.00 | 39.44 | 3,273,164 | +0.30(+0.77%) |
Apr 29, 2013 | 38.72 | 39.27 | 38.52 | 39.14 | 2,616,464 | +0.13(+0.33%) |
Apr 26, 2013 | 38.82 | 39.33 | 38.84 | 39.01 | 2,567,633 | +0.17(+0.43%) |
Apr 25, 2013 | 39.01 | 39.07 | 38.56 | 38.84 | 4,229,765 | -0.24(-0.61%) |
Apr 24, 2013 | 39.09 | 39.23 | 38.77 | 39.08 | 2,064,773 | +0.07(+0.18%) |
Apr 23, 2013 | 39.06 | 39.14 | 38.68 | 39.01 | 1,990,487 | +0.03(+0.08%) |
Apr 22, 2013 | 39.03 | 39.15 | 38.78 | 38.98 | 2,546,929 | -0.07(-0.18%) |
Apr 19, 2013 | 38.30 | 39.06 | 38.18 | 39.05 | 4,618,986 | +0.81(+2.12%) |
Apr 18, 2013 | 38.02 | 38.30 | 37.86 | 38.23 | 2,954,733 | +0.30(+0.79%) |
Apr 17, 2013 | 38.11 | 38.15 | 37.74 | 37.93 | 2,695,045 | -0.31(-0.82%) |
Apr 16, 2013 | 37.99 | 38.27 | 37.57 | 38.25 | 2,402,958 | +0.35(+0.93%) |
Apr 15, 2013 | 38.36 | 38.59 | 37.90 | 37.90 | 2,995,375 | -0.54(-1.41%) |
Apr 12, 2013 | 38.34 | 38.50 | 38.29 | 38.44 | 4,695,214 | +0.08(+0.22%) |
Apr 11, 2013 | 38.52 | 38.66 | 38.36 | 38.36 | 4,551,613 | -0.12(-0.30%) |
Apr 10, 2013 | 38.27 | 38.70 | 38.27 | 38.47 | 3,932,007 | +0.20(+0.53%) |
Apr 09, 2013 | 38.85 | 38.87 | 38.24 | 38.27 | 2,960,609 | -0.14(-0.37%) |
Apr 08, 2013 | 38.13 | 38.41 | 37.93 | 38.41 | 1,967,252 | +0.28(+0.74%) |
Apr 05, 2013 | 37.82 | 38.15 | 37.79 | 38.13 | 4,156,465 | +0.09(+0.24%) |
Apr 04, 2013 | 37.61 | 38.09 | 37.61 | 38.04 | 3,559,445 | +0.47(+1.26%) |
Apr 03, 2013 | 37.60 | 37.71 | 37.47 | 37.56 | 3,461,426 | +0.08(+0.22%) |
Apr 02, 2013 | 37.29 | 37.53 | 37.24 | 37.48 | 2,387,365 | +0.28(+0.74%) |
Apr 01, 2013 | 37.19 | 37.26 | 37.05 | 37.21 | 1,759,654 | +0.01(+0.02%) |
Mar 28, 2013 | 36.82 | 37.24 | 36.79 | 37.20 | 2,870,700 | +0.42(+1.13%) |
Mar 27, 2013 | 36.73 | 36.89 | 36.62 | 36.78 | 2,225,548 | -0.04(-0.10%) |
Mar 26, 2013 | 36.42 | 36.92 | 36.37 | 36.82 | 3,066,512 | +0.47(+1.28%) |
Mar 25, 2013 | 36.44 | 36.53 | 36.15 | 36.36 | 3,439,422 | +0.06(+0.16%) |
Mar 22, 2013 | 36.38 | 36.47 | 36.23 | 36.30 | 2,973,728 | -0.10(-0.26%) |
Mar 21, 2013 | 36.44 | 36.76 | 36.34 | 36.39 | 3,178,733 | -0.18(-0.49%) |
Mar 20, 2013 | 36.40 | 36.64 | 36.40 | 36.57 | 3,392,922 | +0.29(+0.81%) |
Mar 19, 2013 | 36.12 | 36.36 | 36.05 | 36.28 | 2,633,352 | +0.20(+0.55%) |
Mar 18, 2013 | 36.04 | 36.23 | 36.00 | 36.08 | 2,159,051 | -0.23(-0.63%) |
Mar 15, 2013 | 35.88 | 36.48 | 35.75 | 36.31 | 6,274,993 | +0.28(+0.78%) |
Mar 14, 2013 | 36.06 | 36.12 | 35.94 | 36.03 | 3,249,727 | +0.01(+0.02%) |
Mar 13, 2013 | 35.81 | 36.12 | 35.70 | 36.02 | 3,011,874 | +0.20(+0.57%) |
Mar 12, 2013 | 36.00 | 36.00 | 35.68 | 35.82 | 1,806,433 | -0.18(-0.50%) |
Mar 11, 2013 | 35.74 | 36.00 | 35.72 | 36.00 | 2,629,709 | +0.27(+0.77%) |
Mar 08, 2013 | 35.73 | 35.79 | 35.45 | 35.72 | 4,179,782 | +0.00(+0.00%) |
Mar 07, 2013 | 36.12 | 36.20 | 35.71 | 35.72 | 3,228,793 | -0.38(-1.04%) |
Mar 06, 2013 | 36.21 | 36.30 | 35.95 | 36.10 | 2,687,081 | -0.03(-0.09%) |
Mar 05, 2013 | 36.24 | 36.36 | 36.07 | 36.13 | 4,272,417 | +0.06(+0.18%) |
Mar 04, 2013 | 36.05 | 36.17 | 35.82 | 36.07 | 5,932,249 | -0.01(-0.02%) |