Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.69 | 36.03 | 35.36 | 35.37 | 97,684 | -0.44(-1.24%) |
May 30, 2013 | 36.15 | 36.33 | 35.76 | 35.82 | 124,348 | -0.32(-0.88%) |
May 29, 2013 | 36.83 | 36.84 | 35.75 | 36.14 | 284,368 | -0.92(-2.47%) |
May 28, 2013 | 37.86 | 37.99 | 36.87 | 37.05 | 256,760 | -0.53(-1.41%) |
May 24, 2013 | 37.57 | 37.60 | 37.23 | 37.58 | 67,710 | -0.17(-0.44%) |
May 23, 2013 | 38.23 | 38.23 | 37.64 | 37.75 | 171,845 | -0.82(-2.12%) |
May 22, 2013 | 39.67 | 39.86 | 38.38 | 38.57 | 109,187 | -1.02(-2.57%) |
May 21, 2013 | 39.34 | 39.65 | 39.34 | 39.58 | 81,416 | +0.38(+0.96%) |
May 20, 2013 | 39.17 | 39.30 | 39.10 | 39.21 | 63,513 | +0.06(+0.16%) |
May 17, 2013 | 38.99 | 39.14 | 38.91 | 39.14 | 33,931 | +0.30(+0.78%) |
May 16, 2013 | 38.86 | 39.09 | 38.79 | 38.84 | 78,588 | -0.08(-0.21%) |
May 15, 2013 | 38.60 | 38.95 | 38.44 | 38.92 | 85,546 | +0.74(+1.94%) |
May 13, 2013 | 38.00 | 38.25 | 37.96 | 38.18 | 58,284 | +0.19(+0.50%) |
May 10, 2013 | 37.88 | 38.01 | 37.79 | 37.99 | 79,300 | +0.24(+0.64%) |
May 09, 2013 | 37.92 | 37.93 | 37.73 | 37.75 | 62,222 | -0.17(-0.45%) |
May 08, 2013 | 38.08 | 38.08 | 37.77 | 37.92 | 40,884 | -0.20(-0.52%) |
May 07, 2013 | 37.88 | 38.12 | 37.75 | 38.12 | 59,293 | +0.38(+1.00%) |
May 06, 2013 | 37.65 | 37.79 | 37.60 | 37.75 | 71,200 | +0.17(+0.46%) |
May 03, 2013 | 37.84 | 37.74 | 37.51 | 37.57 | 51,840 | -0.05(-0.13%) |
May 02, 2013 | 37.58 | 37.71 | 37.42 | 37.62 | 39,644 | +0.23(+0.63%) |
May 01, 2013 | 37.57 | 37.83 | 37.30 | 37.39 | 72,877 | -0.25(-0.68%) |
Apr 30, 2013 | 37.33 | 37.65 | 37.16 | 37.64 | 80,812 | +0.40(+1.07%) |
Apr 29, 2013 | 37.10 | 37.25 | 36.96 | 37.24 | 49,381 | +0.34(+0.93%) |
Apr 26, 2013 | 37.16 | 37.16 | 36.82 | 36.90 | 58,449 | -0.10(-0.26%) |
Apr 25, 2013 | 37.27 | 37.27 | 36.91 | 37.00 | 42,985 | -0.20(-0.54%) |
Apr 24, 2013 | 37.40 | 37.40 | 37.07 | 37.20 | 43,203 | +0.02(+0.06%) |
Apr 23, 2013 | 37.28 | 37.30 | 37.01 | 37.17 | 47,041 | +0.17(+0.45%) |
Apr 22, 2013 | 37.37 | 37.37 | 36.78 | 37.01 | 41,081 | -0.13(-0.35%) |
Apr 19, 2013 | 36.73 | 37.14 | 36.72 | 37.14 | 24,615 | +0.52(+1.43%) |
Apr 18, 2013 | 36.93 | 36.93 | 36.44 | 36.62 | 74,785 | -0.03(-0.08%) |
Apr 17, 2013 | 36.84 | 36.84 | 36.42 | 36.64 | 39,247 | -0.43(-1.15%) |
Apr 16, 2013 | 36.61 | 37.07 | 36.36 | 37.07 | 459,923 | +0.56(+1.55%) |
Apr 15, 2013 | 37.09 | 37.09 | 36.45 | 36.51 | 82,375 | -0.61(-1.63%) |
Apr 12, 2013 | 37.00 | 37.11 | 36.72 | 37.11 | 45,293 | +0.16(+0.43%) |
Apr 11, 2013 | 36.96 | 37.21 | 36.90 | 36.96 | 55,483 | -0.01(-0.04%) |
Apr 10, 2013 | 37.00 | 37.04 | 36.82 | 36.97 | 125,414 | +0.10(+0.28%) |
Apr 09, 2013 | 36.86 | 36.98 | 36.68 | 36.86 | 43,790 | +0.01(+0.02%) |
Apr 08, 2013 | 36.66 | 36.86 | 36.46 | 36.86 | 79,701 | +0.28(+0.75%) |
Apr 05, 2013 | 36.14 | 36.60 | 35.99 | 36.58 | 110,978 | +0.21(+0.59%) |
Apr 04, 2013 | 35.80 | 36.39 | 35.80 | 36.37 | 45,004 | +0.59(+1.65%) |
Apr 03, 2013 | 35.92 | 35.94 | 35.68 | 35.78 | 57,621 | -0.12(-0.33%) |
Apr 02, 2013 | 35.87 | 36.05 | 35.78 | 35.89 | 97,288 | +0.19(+0.52%) |
Apr 01, 2013 | 35.76 | 35.76 | 35.40 | 35.71 | 78,761 | +0.20(+0.56%) |
Mar 28, 2013 | 35.35 | 35.54 | 35.28 | 35.51 | 68,766 | +0.16(+0.45%) |
Mar 27, 2013 | 35.24 | 35.36 | 35.18 | 35.35 | 34,499 | +0.01(+0.02%) |
Mar 26, 2013 | 35.05 | 35.35 | 35.05 | 35.34 | 54,190 | +0.37(+1.06%) |
Mar 25, 2013 | 35.52 | 35.52 | 34.91 | 34.97 | 271,481 | +0.02(+0.06%) |
Mar 22, 2013 | 35.05 | 35.05 | 34.86 | 34.95 | 29,273 | +0.10(+0.27%) |
Mar 21, 2013 | 34.81 | 35.08 | 34.81 | 34.85 | 88,113 | -0.04(-0.12%) |
Mar 20, 2013 | 34.89 | 34.92 | 34.78 | 34.89 | 63,212 | +0.12(+0.33%) |
Mar 19, 2013 | 35.12 | 35.12 | 34.63 | 34.78 | 40,017 | -0.07(-0.20%) |
Mar 18, 2013 | 35.81 | 35.81 | 34.76 | 34.85 | 148,264 | -0.20(-0.56%) |
Mar 15, 2013 | 35.15 | 35.15 | 34.84 | 35.04 | 52,640 | +0.10(+0.27%) |
Mar 14, 2013 | 34.68 | 34.98 | 34.68 | 34.95 | 70,963 | +0.31(+0.89%) |
Mar 13, 2013 | 34.68 | 34.70 | 34.46 | 34.64 | 52,083 | +0.01(+0.02%) |
Mar 12, 2013 | 34.72 | 34.73 | 34.51 | 34.63 | 69,117 | -0.03(-0.08%) |
Mar 11, 2013 | 34.73 | 34.75 | 34.56 | 34.66 | 43,613 | -0.08(-0.22%) |
Mar 08, 2013 | 35.00 | 35.00 | 34.54 | 34.74 | 25,988 | -0.09(-0.25%) |
Mar 07, 2013 | 35.15 | 35.15 | 34.76 | 34.83 | 68,431 | -0.20(-0.58%) |
Mar 06, 2013 | 35.17 | 35.17 | 34.88 | 35.03 | 38,061 | -0.03(-0.10%) |
Mar 05, 2013 | 34.96 | 35.16 | 34.83 | 35.07 | 67,115 | +0.22(+0.63%) |
Mar 04, 2013 | 34.68 | 34.94 | 34.60 | 34.85 | 46,198 | +0.22(+0.63%) |