Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.59 | 36.74 | 35.94 | 35.94 | 738,027 | -0.62(-1.70%) |
May 30, 2013 | 36.18 | 36.69 | 36.11 | 36.56 | 470,890 | +0.50(+1.37%) |
May 29, 2013 | 36.20 | 36.33 | 35.72 | 36.07 | 716,574 | -0.27(-0.75%) |
May 28, 2013 | 36.06 | 36.55 | 35.95 | 36.34 | 701,136 | +0.67(+1.89%) |
May 24, 2013 | 35.60 | 35.71 | 35.28 | 35.67 | 225,716 | -0.05(-0.15%) |
May 23, 2013 | 34.84 | 35.80 | 34.21 | 35.72 | 1,058,271 | +0.44(+1.24%) |
May 22, 2013 | 35.73 | 36.47 | 34.96 | 35.28 | 645,814 | -0.24(-0.67%) |
May 21, 2013 | 35.23 | 35.67 | 35.13 | 35.52 | 436,008 | +0.35(+0.98%) |
May 20, 2013 | 35.62 | 35.78 | 35.14 | 35.18 | 323,321 | -0.43(-1.22%) |
May 17, 2013 | 35.55 | 35.61 | 35.15 | 35.61 | 328,867 | +0.35(+0.98%) |
May 16, 2013 | 35.70 | 35.72 | 34.74 | 35.26 | 562,151 | -0.37(-1.04%) |
May 15, 2013 | 36.19 | 36.28 | 35.41 | 35.64 | 303,687 | +0.15(+0.43%) |
May 13, 2013 | 34.75 | 35.55 | 34.70 | 35.48 | 548,973 | +0.83(+2.39%) |
May 10, 2013 | 33.75 | 34.67 | 33.66 | 34.65 | 789,258 | +0.99(+2.94%) |
May 09, 2013 | 33.87 | 34.04 | 33.61 | 33.66 | 359,949 | -0.10(-0.31%) |
May 08, 2013 | 33.89 | 33.95 | 33.50 | 33.77 | 658,396 | +0.03(+0.10%) |
May 07, 2013 | 34.21 | 34.29 | 33.67 | 33.74 | 324,279 | -0.28(-0.84%) |
May 06, 2013 | 34.07 | 34.10 | 33.66 | 34.02 | 494,750 | +0.05(+0.13%) |
May 03, 2013 | 34.20 | 34.42 | 33.97 | 33.97 | 648,898 | +0.11(+0.33%) |
May 02, 2013 | 33.63 | 34.06 | 33.60 | 33.86 | 652,365 | +0.49(+1.45%) |
May 01, 2013 | 34.20 | 34.24 | 33.38 | 33.38 | 868,404 | -0.87(-2.53%) |
Apr 30, 2013 | 34.54 | 34.54 | 33.99 | 34.24 | 950,111 | -0.29(-0.85%) |
Apr 29, 2013 | 34.52 | 34.72 | 34.37 | 34.54 | 550,125 | +0.19(+0.55%) |
Apr 26, 2013 | 34.39 | 34.39 | 34.19 | 34.35 | 320,521 | +0.01(+0.03%) |
Apr 25, 2013 | 34.21 | 34.46 | 33.95 | 34.34 | 927,517 | +0.50(+1.47%) |
Apr 24, 2013 | 34.48 | 34.55 | 33.81 | 33.84 | 1,361,814 | -0.86(-2.48%) |
Apr 23, 2013 | 34.63 | 35.14 | 34.34 | 34.70 | 1,318,607 | +0.23(+0.67%) |
Apr 22, 2013 | 34.50 | 34.57 | 34.10 | 34.47 | 733,896 | +0.21(+0.60%) |
Apr 19, 2013 | 33.27 | 34.29 | 33.26 | 34.27 | 974,759 | +1.51(+4.60%) |
Apr 18, 2013 | 33.17 | 33.22 | 32.40 | 32.76 | 837,050 | -0.31(-0.94%) |
Apr 17, 2013 | 32.89 | 33.17 | 32.23 | 33.07 | 1,652,666 | +0.13(+0.38%) |
Apr 16, 2013 | 32.69 | 32.97 | 32.20 | 32.94 | 1,447,028 | +0.55(+1.70%) |
Apr 15, 2013 | 33.23 | 33.27 | 32.25 | 32.39 | 813,860 | -0.91(-2.73%) |
Apr 12, 2013 | 32.98 | 33.30 | 32.90 | 33.30 | 952,024 | +0.16(+0.49%) |
Apr 11, 2013 | 32.78 | 33.35 | 32.78 | 33.14 | 829,625 | +0.37(+1.13%) |
Apr 10, 2013 | 32.04 | 32.82 | 32.04 | 32.77 | 1,349,778 | +0.76(+2.38%) |
Apr 09, 2013 | 31.85 | 32.22 | 31.68 | 32.01 | 134,347 | +0.26(+0.81%) |
Apr 08, 2013 | 31.45 | 31.80 | 31.35 | 31.75 | 372,819 | +0.07(+0.22%) |
Apr 05, 2013 | 31.22 | 31.71 | 31.08 | 31.68 | 534,209 | +0.00(+0.01%) |
Apr 04, 2013 | 31.66 | 31.74 | 31.28 | 31.68 | 1,112,604 | +0.23(+0.74%) |
Apr 03, 2013 | 32.47 | 32.47 | 31.21 | 31.45 | 1,146,421 | -0.81(-2.50%) |
Apr 02, 2013 | 31.95 | 32.46 | 31.95 | 32.25 | 508,745 | +0.37(+1.16%) |
Apr 01, 2013 | 32.45 | 32.49 | 31.71 | 31.88 | 343,677 | -0.44(-1.36%) |
Mar 28, 2013 | 32.15 | 32.50 | 32.13 | 32.32 | 373,004 | +0.34(+1.05%) |
Mar 27, 2013 | 31.63 | 32.00 | 31.23 | 31.99 | 361,855 | +0.37(+1.18%) |
Mar 26, 2013 | 31.72 | 31.82 | 31.43 | 31.62 | 505,831 | -0.10(-0.33%) |
Mar 25, 2013 | 32.12 | 32.13 | 31.47 | 31.72 | 583,243 | -0.20(-0.64%) |
Mar 22, 2013 | 31.84 | 31.95 | 31.64 | 31.92 | 490,264 | +0.25(+0.78%) |
Mar 21, 2013 | 31.97 | 32.09 | 31.56 | 31.68 | 334,732 | -0.33(-1.03%) |
Mar 20, 2013 | 31.96 | 32.19 | 31.96 | 32.01 | 274,420 | +0.19(+0.61%) |
Mar 19, 2013 | 32.24 | 32.35 | 31.58 | 31.81 | 549,056 | -0.22(-0.70%) |
Mar 18, 2013 | 31.88 | 32.26 | 31.71 | 32.04 | 305,764 | -0.30(-0.92%) |
Mar 15, 2013 | 32.56 | 32.60 | 32.24 | 32.33 | 711,791 | -0.19(-0.57%) |
Mar 14, 2013 | 32.30 | 32.52 | 32.16 | 32.52 | 210,247 | +0.38(+1.18%) |
Mar 13, 2013 | 32.25 | 32.32 | 32.03 | 32.14 | 1,001,907 | -0.42(-1.28%) |
Mar 12, 2013 | 32.44 | 32.56 | 32.26 | 32.56 | 701,462 | +0.12(+0.37%) |
Mar 11, 2013 | 32.23 | 32.46 | 32.23 | 32.44 | 623,855 | +0.04(+0.13%) |
Mar 08, 2013 | 32.30 | 32.46 | 31.84 | 32.40 | 1,905,635 | +0.22(+0.68%) |
Mar 07, 2013 | 31.97 | 32.19 | 31.86 | 32.18 | 2,187,697 | +0.22(+0.69%) |
Mar 06, 2013 | 31.78 | 32.01 | 31.77 | 31.96 | 985,941 | +0.28(+0.89%) |
Mar 05, 2013 | 31.42 | 31.86 | 31.42 | 31.68 | 1,232,641 | +0.38(+1.23%) |
Mar 04, 2013 | 30.63 | 31.29 | 30.63 | 31.29 | 620,418 | +0.55(+1.79%) |