Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.77 | 39.17 | 37.98 | 38.02 | 2,425,154 | -0.68(-1.75%) |
May 30, 2013 | 36.72 | 39.42 | 36.65 | 38.70 | 8,303,818 | +1.99(+5.42%) |
May 29, 2013 | 36.66 | 37.07 | 36.61 | 36.71 | 677,283 | -0.23(-0.63%) |
May 28, 2013 | 37.12 | 37.31 | 36.64 | 36.94 | 775,381 | +0.24(+0.65%) |
May 24, 2013 | 36.67 | 36.82 | 36.51 | 36.70 | 784,167 | -0.14(-0.38%) |
May 23, 2013 | 36.52 | 37.16 | 36.28 | 36.84 | 833,928 | +0.05(+0.13%) |
May 22, 2013 | 37.02 | 37.71 | 36.75 | 36.79 | 1,585,484 | -0.21(-0.56%) |
May 21, 2013 | 37.17 | 37.40 | 36.98 | 37.00 | 1,046,499 | -0.17(-0.47%) |
May 20, 2013 | 36.53 | 37.26 | 36.48 | 37.17 | 1,932,190 | +0.50(+1.35%) |
May 17, 2013 | 36.39 | 36.85 | 36.39 | 36.68 | 754,250 | +0.45(+1.25%) |
May 16, 2013 | 36.65 | 36.75 | 36.22 | 36.23 | 852,251 | -0.50(-1.35%) |
May 15, 2013 | 36.44 | 36.80 | 36.32 | 36.72 | 775,728 | +0.47(+1.30%) |
May 13, 2013 | 36.51 | 36.54 | 36.18 | 36.25 | 539,683 | -0.38(-1.04%) |
May 10, 2013 | 36.41 | 36.64 | 36.24 | 36.63 | 839,114 | +0.32(+0.89%) |
May 09, 2013 | 36.34 | 36.55 | 36.21 | 36.31 | 1,130,085 | -0.11(-0.29%) |
May 08, 2013 | 36.08 | 36.47 | 35.88 | 36.41 | 1,014,942 | +0.33(+0.91%) |
May 07, 2013 | 36.14 | 36.20 | 35.56 | 36.08 | 1,494,209 | -0.05(-0.14%) |
May 06, 2013 | 35.70 | 36.26 | 35.70 | 36.13 | 1,200,229 | +0.42(+1.18%) |
May 03, 2013 | 35.52 | 35.73 | 35.04 | 35.71 | 1,308,944 | +0.68(+1.93%) |
May 02, 2013 | 34.96 | 35.29 | 34.82 | 35.04 | 794,031 | +0.26(+0.76%) |
May 01, 2013 | 34.86 | 35.18 | 34.69 | 34.77 | 1,160,642 | -0.31(-0.87%) |
Apr 30, 2013 | 34.91 | 35.15 | 34.73 | 35.08 | 994,692 | +0.22(+0.64%) |
Apr 29, 2013 | 34.99 | 35.04 | 34.72 | 34.86 | 807,702 | -0.06(-0.17%) |
Apr 26, 2013 | 34.90 | 35.05 | 34.53 | 34.91 | 1,273,080 | -0.08(-0.24%) |
Apr 25, 2013 | 35.16 | 35.34 | 34.74 | 35.00 | 1,448,420 | -0.17(-0.49%) |
Apr 24, 2013 | 34.64 | 35.51 | 34.10 | 35.17 | 3,895,726 | +1.44(+4.26%) |
Apr 23, 2013 | 33.83 | 34.44 | 32.56 | 33.73 | 4,550,280 | -0.47(-1.38%) |
Apr 22, 2013 | 34.39 | 34.54 | 34.02 | 34.20 | 1,625,457 | -0.18(-0.53%) |
Apr 19, 2013 | 34.13 | 34.39 | 34.03 | 34.39 | 685,948 | +0.30(+0.87%) |
Apr 18, 2013 | 34.49 | 34.54 | 33.97 | 34.09 | 934,458 | -0.43(-1.24%) |
Apr 17, 2013 | 34.49 | 34.53 | 34.00 | 34.52 | 1,293,873 | -0.16(-0.48%) |
Apr 16, 2013 | 34.29 | 34.83 | 34.20 | 34.68 | 1,142,776 | +0.63(+1.84%) |
Apr 15, 2013 | 35.33 | 35.39 | 34.04 | 34.05 | 1,881,863 | -1.42(-4.00%) |
Apr 12, 2013 | 35.63 | 35.64 | 35.33 | 35.47 | 1,053,493 | -0.23(-0.65%) |
Apr 11, 2013 | 35.80 | 35.82 | 35.47 | 35.71 | 972,016 | -0.06(-0.16%) |
Apr 10, 2013 | 35.07 | 35.85 | 35.04 | 35.76 | 1,617,870 | +0.83(+2.36%) |
Apr 09, 2013 | 35.15 | 35.22 | 34.89 | 34.94 | 701,782 | -0.12(-0.33%) |
Apr 08, 2013 | 34.77 | 35.14 | 34.66 | 35.05 | 1,028,708 | +0.23(+0.66%) |
Apr 05, 2013 | 34.84 | 34.90 | 34.43 | 34.82 | 1,428,162 | -0.34(-0.96%) |
Apr 04, 2013 | 34.90 | 35.19 | 34.71 | 35.16 | 1,255,063 | +0.29(+0.83%) |
Apr 03, 2013 | 35.29 | 35.38 | 34.74 | 34.87 | 911,706 | -0.45(-1.28%) |
Apr 02, 2013 | 35.72 | 35.72 | 35.15 | 35.33 | 1,061,946 | -0.26(-0.72%) |
Apr 01, 2013 | 35.89 | 36.02 | 35.32 | 35.58 | 1,424,050 | -0.30(-0.83%) |
Mar 28, 2013 | 35.83 | 35.93 | 35.55 | 35.88 | 1,106,850 | +0.03(+0.09%) |
Mar 27, 2013 | 35.94 | 35.96 | 35.51 | 35.85 | 793,709 | -0.26(-0.71%) |
Mar 26, 2013 | 36.28 | 36.31 | 36.05 | 36.10 | 1,126,562 | +0.04(+0.11%) |
Mar 25, 2013 | 35.67 | 36.18 | 35.63 | 36.06 | 1,758,883 | -0.05(-0.14%) |
Mar 22, 2013 | 36.18 | 36.27 | 35.99 | 36.11 | 1,024,848 | +0.12(+0.32%) |
Mar 21, 2013 | 35.88 | 36.28 | 35.88 | 35.99 | 940,785 | -0.13(-0.37%) |
Mar 20, 2013 | 36.18 | 36.21 | 35.94 | 36.13 | 1,128,599 | +0.16(+0.46%) |
Mar 19, 2013 | 36.15 | 36.43 | 35.94 | 35.96 | 1,059,498 | -0.07(-0.21%) |
Mar 18, 2013 | 36.37 | 36.63 | 35.87 | 36.04 | 1,855,702 | -0.75(-2.04%) |
Mar 15, 2013 | 36.84 | 37.03 | 36.72 | 36.79 | 1,265,861 | -0.12(-0.31%) |
Mar 14, 2013 | 36.18 | 36.90 | 36.12 | 36.90 | 1,185,736 | +0.74(+2.05%) |
Mar 13, 2013 | 36.10 | 36.39 | 36.09 | 36.16 | 928,482 | +0.06(+0.16%) |
Mar 12, 2013 | 36.35 | 36.51 | 36.05 | 36.10 | 1,375,491 | -0.31(-0.84%) |
Mar 11, 2013 | 36.59 | 36.74 | 36.35 | 36.41 | 961,083 | -0.26(-0.72%) |
Mar 08, 2013 | 36.85 | 36.98 | 36.40 | 36.67 | 1,503,002 | -0.03(-0.09%) |
Mar 07, 2013 | 35.47 | 37.03 | 35.46 | 36.70 | 4,297,229 | +1.30(+3.66%) |
Mar 06, 2013 | 35.26 | 35.62 | 35.17 | 35.41 | 1,097,950 | +0.30(+0.85%) |
Mar 05, 2013 | 35.03 | 35.49 | 35.01 | 35.11 | 1,234,873 | +0.19(+0.54%) |
Mar 04, 2013 | 34.87 | 35.04 | 34.66 | 34.92 | 1,151,105 | -0.05(-0.14%) |