Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.58 | 35.01 | 34.28 | 34.28 | 3,037,611 | -0.50(-1.44%) |
May 30, 2013 | 34.90 | 35.29 | 34.63 | 34.78 | 1,753,598 | +0.01(+0.02%) |
May 29, 2013 | 34.77 | 34.96 | 33.99 | 34.78 | 2,278,162 | -0.31(-0.87%) |
May 28, 2013 | 35.73 | 35.78 | 34.90 | 35.09 | 1,917,864 | -0.23(-0.64%) |
May 24, 2013 | 35.26 | 35.39 | 34.77 | 35.31 | 1,438,987 | -0.12(-0.34%) |
May 23, 2013 | 35.94 | 35.94 | 35.33 | 35.43 | 1,406,198 | -0.81(-2.24%) |
May 22, 2013 | 37.31 | 37.73 | 36.03 | 36.25 | 2,436,096 | -1.07(-2.86%) |
May 21, 2013 | 37.48 | 37.56 | 37.21 | 37.31 | 2,639,866 | -0.10(-0.27%) |
May 20, 2013 | 37.19 | 37.49 | 37.18 | 37.42 | 2,060,691 | +0.23(+0.61%) |
May 17, 2013 | 37.00 | 37.29 | 36.93 | 37.19 | 1,423,842 | +0.19(+0.51%) |
May 16, 2013 | 37.21 | 37.46 | 36.86 | 37.00 | 1,124,120 | -0.34(-0.92%) |
May 15, 2013 | 36.99 | 37.34 | 36.82 | 37.34 | 1,823,874 | +0.19(+0.51%) |
May 13, 2013 | 37.05 | 37.19 | 36.85 | 37.15 | 1,505,735 | +0.05(+0.14%) |
May 10, 2013 | 36.89 | 37.22 | 36.85 | 37.10 | 1,461,329 | +0.31(+0.83%) |
May 09, 2013 | 36.87 | 37.12 | 36.71 | 36.79 | 4,181,331 | -0.18(-0.49%) |
May 08, 2013 | 36.92 | 37.43 | 36.80 | 36.97 | 57,203,272 | -0.04(-0.10%) |
May 07, 2013 | 37.07 | 37.10 | 36.69 | 37.01 | 3,523,977 | -0.08(-0.23%) |
May 06, 2013 | 37.72 | 37.82 | 36.70 | 37.09 | 5,398,123 | +0.20(+0.55%) |
May 03, 2013 | 36.40 | 37.03 | 36.16 | 36.89 | 1,859,737 | +0.72(+2.00%) |
May 02, 2013 | 36.83 | 36.83 | 36.14 | 36.16 | 1,730,423 | +0.13(+0.36%) |
May 01, 2013 | 36.63 | 36.86 | 35.92 | 36.03 | 1,670,967 | -0.66(-1.80%) |
Apr 30, 2013 | 36.49 | 36.69 | 36.27 | 36.69 | 2,239,986 | +0.26(+0.70%) |
Apr 29, 2013 | 36.21 | 36.44 | 36.04 | 36.44 | 1,053,080 | +0.40(+1.10%) |
Apr 26, 2013 | 35.80 | 36.08 | 35.86 | 36.04 | 1,799,194 | +0.18(+0.51%) |
Apr 25, 2013 | 35.46 | 35.90 | 35.11 | 35.86 | 1,392,455 | +0.43(+1.21%) |
Apr 24, 2013 | 35.23 | 35.43 | 35.09 | 35.43 | 925,757 | +0.25(+0.70%) |
Apr 23, 2013 | 35.13 | 35.28 | 34.88 | 35.18 | 1,143,449 | +0.23(+0.66%) |
Apr 22, 2013 | 35.30 | 35.30 | 34.79 | 34.95 | 933,746 | -0.24(-0.68%) |
Apr 19, 2013 | 34.77 | 35.27 | 34.53 | 35.19 | 987,445 | +0.52(+1.51%) |
Apr 18, 2013 | 34.80 | 34.83 | 34.50 | 34.67 | 1,180,671 | -0.12(-0.35%) |
Apr 17, 2013 | 35.14 | 35.14 | 34.45 | 34.79 | 1,466,647 | -0.53(-1.50%) |
Apr 16, 2013 | 34.82 | 35.34 | 34.42 | 35.32 | 1,114,676 | +0.75(+2.17%) |
Apr 15, 2013 | 35.22 | 35.43 | 34.56 | 34.57 | 1,516,914 | -0.81(-2.29%) |
Apr 12, 2013 | 35.12 | 35.38 | 35.06 | 35.38 | 1,300,236 | +0.20(+0.57%) |
Apr 11, 2013 | 34.79 | 35.30 | 34.79 | 35.18 | 2,207,817 | +0.27(+0.78%) |
Apr 10, 2013 | 34.48 | 34.91 | 34.37 | 34.91 | 1,522,439 | +0.58(+1.68%) |
Apr 09, 2013 | 34.52 | 34.52 | 34.19 | 34.33 | 1,001,164 | -0.13(-0.37%) |
Apr 08, 2013 | 34.04 | 34.49 | 33.81 | 34.46 | 1,266,429 | +0.38(+1.11%) |
Apr 05, 2013 | 33.73 | 34.12 | 33.65 | 34.08 | 1,233,763 | -0.05(-0.14%) |
Apr 04, 2013 | 33.77 | 34.17 | 33.74 | 34.13 | 1,931,081 | +0.48(+1.43%) |
Apr 03, 2013 | 34.12 | 34.72 | 33.60 | 33.65 | 1,327,613 | -0.21(-0.63%) |
Apr 02, 2013 | 33.90 | 34.07 | 33.77 | 33.86 | 2,211,366 | +0.07(+0.22%) |
Apr 01, 2013 | 34.00 | 34.13 | 33.69 | 33.79 | 1,926,224 | +0.06(+0.19%) |
Mar 28, 2013 | 33.45 | 33.77 | 33.25 | 33.72 | 1,606,537 | +0.29(+0.88%) |
Mar 27, 2013 | 33.20 | 33.45 | 33.01 | 33.43 | 1,302,120 | +0.06(+0.17%) |
Mar 26, 2013 | 33.25 | 33.41 | 33.21 | 33.37 | 1,028,675 | +0.26(+0.79%) |
Mar 25, 2013 | 33.02 | 33.21 | 32.98 | 33.11 | 1,142,350 | +0.18(+0.54%) |
Mar 22, 2013 | 32.74 | 33.13 | 32.74 | 32.93 | 1,460,015 | +0.23(+0.70%) |
Mar 21, 2013 | 32.61 | 32.97 | 32.56 | 32.70 | 824,445 | -0.07(-0.22%) |
Mar 20, 2013 | 32.57 | 32.79 | 32.46 | 32.78 | 959,110 | +0.27(+0.84%) |
Mar 19, 2013 | 32.67 | 32.76 | 32.28 | 32.50 | 1,023,167 | -0.13(-0.40%) |
Mar 18, 2013 | 32.55 | 32.76 | 32.48 | 32.63 | 1,511,920 | -0.16(-0.50%) |
Mar 15, 2013 | 32.69 | 32.86 | 32.45 | 32.80 | 2,024,528 | +0.12(+0.37%) |
Mar 14, 2013 | 32.42 | 32.68 | 32.37 | 32.68 | 786,345 | +0.20(+0.63%) |
Mar 13, 2013 | 32.47 | 32.51 | 32.19 | 32.47 | 879,230 | +0.01(+0.03%) |
Mar 12, 2013 | 32.48 | 32.55 | 32.28 | 32.46 | 1,087,938 | -0.13(-0.39%) |
Mar 11, 2013 | 32.48 | 32.59 | 32.41 | 32.59 | 1,081,255 | +0.10(+0.32%) |
Mar 08, 2013 | 32.56 | 32.62 | 32.40 | 32.48 | 1,081,074 | -0.04(-0.13%) |
Mar 07, 2013 | 32.36 | 32.67 | 32.30 | 32.52 | 2,100,969 | +0.12(+0.37%) |
Mar 06, 2013 | 32.25 | 32.46 | 31.89 | 32.40 | 1,907,787 | +0.27(+0.83%) |
Mar 05, 2013 | 31.91 | 32.17 | 31.72 | 32.14 | 1,442,219 | +0.37(+1.15%) |
Mar 04, 2013 | 31.47 | 31.86 | 31.42 | 31.77 | 1,070,402 | +0.28(+0.90%) |