Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.49 | 36.28 | 34.87 | 34.90 | 476,224 | -0.89(-2.48%) |
May 30, 2013 | 36.37 | 36.98 | 35.69 | 35.79 | 497,682 | -0.67(-1.84%) |
May 29, 2013 | 37.43 | 37.47 | 35.45 | 36.46 | 707,554 | -1.49(-3.93%) |
May 28, 2013 | 39.58 | 39.64 | 37.50 | 37.95 | 452,073 | -0.80(-2.07%) |
May 24, 2013 | 38.81 | 38.83 | 37.93 | 38.76 | 304,905 | -0.33(-0.84%) |
May 23, 2013 | 39.36 | 39.46 | 38.38 | 39.09 | 537,486 | -1.10(-2.74%) |
May 22, 2013 | 42.34 | 43.01 | 39.76 | 40.19 | 501,986 | -2.02(-4.79%) |
May 21, 2013 | 41.98 | 42.42 | 41.98 | 42.21 | 112,132 | +0.33(+0.80%) |
May 20, 2013 | 41.84 | 42.02 | 41.67 | 41.87 | 122,178 | -0.07(-0.17%) |
May 17, 2013 | 41.64 | 41.94 | 41.37 | 41.94 | 192,904 | +0.55(+1.32%) |
May 16, 2013 | 41.54 | 41.85 | 41.10 | 41.40 | 111,978 | -0.23(-0.55%) |
May 15, 2013 | 41.12 | 41.64 | 40.53 | 41.63 | 164,818 | +1.11(+2.74%) |
May 13, 2013 | 40.25 | 40.60 | 40.18 | 40.52 | 145,867 | +0.15(+0.37%) |
May 10, 2013 | 40.40 | 40.54 | 40.20 | 40.37 | 135,528 | +0.08(+0.20%) |
May 09, 2013 | 40.77 | 40.79 | 40.14 | 40.29 | 172,379 | -0.49(-1.21%) |
May 08, 2013 | 40.49 | 40.91 | 40.35 | 40.78 | 212,210 | +0.17(+0.43%) |
May 07, 2013 | 40.48 | 40.61 | 40.04 | 40.61 | 143,293 | +0.46(+1.15%) |
May 06, 2013 | 39.82 | 40.20 | 39.82 | 40.15 | 134,582 | +0.34(+0.86%) |
May 03, 2013 | 40.31 | 40.09 | 39.66 | 39.80 | 238,080 | +0.02(+0.04%) |
May 02, 2013 | 39.67 | 40.04 | 39.46 | 39.79 | 126,921 | +0.34(+0.87%) |
May 01, 2013 | 39.91 | 40.00 | 39.22 | 39.45 | 260,770 | -0.53(-1.33%) |
Apr 30, 2013 | 39.21 | 39.98 | 39.06 | 39.98 | 162,155 | +0.80(+2.05%) |
Apr 29, 2013 | 38.82 | 39.22 | 38.65 | 39.17 | 153,636 | +0.51(+1.32%) |
Apr 26, 2013 | 38.74 | 38.96 | 38.59 | 38.66 | 141,121 | -0.29(-0.75%) |
Apr 25, 2013 | 38.98 | 39.27 | 38.42 | 38.96 | 309,021 | -0.02(-0.06%) |
Apr 24, 2013 | 39.00 | 39.09 | 38.66 | 38.98 | 310,580 | +0.18(+0.47%) |
Apr 23, 2013 | 38.62 | 38.97 | 38.33 | 38.80 | 219,312 | +0.46(+1.20%) |
Apr 22, 2013 | 38.57 | 38.58 | 37.91 | 38.34 | 170,501 | +0.01(+0.02%) |
Apr 19, 2013 | 37.74 | 38.39 | 37.40 | 38.33 | 349,390 | +0.87(+2.34%) |
Apr 18, 2013 | 37.47 | 37.53 | 36.99 | 37.45 | 363,437 | +0.02(+0.06%) |
Apr 17, 2013 | 37.82 | 37.96 | 36.94 | 37.43 | 431,654 | -0.92(-2.41%) |
Apr 16, 2013 | 37.58 | 38.40 | 37.21 | 38.35 | 453,600 | +1.20(+3.23%) |
Apr 15, 2013 | 38.57 | 38.67 | 37.15 | 37.15 | 627,964 | -1.71(-4.41%) |
Apr 12, 2013 | 38.53 | 38.87 | 38.45 | 38.87 | 206,457 | +0.19(+0.49%) |
Apr 11, 2013 | 38.26 | 39.02 | 38.26 | 38.68 | 309,647 | +0.43(+1.13%) |
Apr 10, 2013 | 37.99 | 38.37 | 37.87 | 38.25 | 171,814 | +0.46(+1.21%) |
Apr 09, 2013 | 38.02 | 38.08 | 37.47 | 37.79 | 169,406 | -0.05(-0.13%) |
Apr 08, 2013 | 37.36 | 37.89 | 36.84 | 37.84 | 185,710 | +0.73(+1.96%) |
Apr 05, 2013 | 36.12 | 37.11 | 36.09 | 37.11 | 226,502 | +0.21(+0.57%) |
Apr 04, 2013 | 35.92 | 36.98 | 35.90 | 36.90 | 201,594 | +1.03(+2.86%) |
Apr 03, 2013 | 36.44 | 36.50 | 35.62 | 35.88 | 218,078 | -0.39(-1.08%) |
Apr 02, 2013 | 36.30 | 36.49 | 36.08 | 36.27 | 247,178 | +0.27(+0.75%) |
Apr 01, 2013 | 35.68 | 36.00 | 35.50 | 36.00 | 159,486 | +0.15(+0.42%) |
Mar 28, 2013 | 35.58 | 35.88 | 35.39 | 35.84 | 126,433 | +0.30(+0.85%) |
Mar 27, 2013 | 35.15 | 35.55 | 35.01 | 35.54 | 250,318 | +0.13(+0.38%) |
Mar 26, 2013 | 35.01 | 35.45 | 35.01 | 35.41 | 350,354 | +0.55(+1.58%) |
Mar 25, 2013 | 35.00 | 35.25 | 34.77 | 34.86 | 586,746 | -0.08(-0.24%) |
Mar 22, 2013 | 34.73 | 35.00 | 34.62 | 34.94 | 140,423 | +0.40(+1.17%) |
Mar 21, 2013 | 34.40 | 34.97 | 34.40 | 34.54 | 149,568 | -0.19(-0.54%) |
Mar 20, 2013 | 34.51 | 34.73 | 34.38 | 34.73 | 152,240 | +0.33(+0.97%) |
Mar 19, 2013 | 34.87 | 34.93 | 34.02 | 34.39 | 373,400 | -0.41(-1.19%) |
Mar 18, 2013 | 34.40 | 34.87 | 34.40 | 34.81 | 373,472 | -0.24(-0.70%) |
Mar 15, 2013 | 34.95 | 35.08 | 34.68 | 35.05 | 197,382 | +0.00(+0.01%) |
Mar 14, 2013 | 34.66 | 35.10 | 34.63 | 35.05 | 201,678 | +0.42(+1.22%) |
Mar 13, 2013 | 34.61 | 34.79 | 34.36 | 34.62 | 200,232 | +0.01(+0.04%) |
Mar 12, 2013 | 34.75 | 34.81 | 34.49 | 34.61 | 183,252 | -0.19(-0.55%) |
Mar 11, 2013 | 34.81 | 34.82 | 34.45 | 34.80 | 210,415 | +0.20(+0.59%) |
Mar 08, 2013 | 34.79 | 34.92 | 34.23 | 34.60 | 234,733 | +0.00(+0.01%) |
Mar 07, 2013 | 34.76 | 34.98 | 34.49 | 34.59 | 404,813 | -0.24(-0.70%) |
Mar 06, 2013 | 35.31 | 35.31 | 34.63 | 34.84 | 284,419 | -0.24(-0.67%) |
Mar 05, 2013 | 34.94 | 35.19 | 34.59 | 35.07 | 301,193 | +0.52(+1.50%) |
Mar 04, 2013 | 34.06 | 34.71 | 34.05 | 34.55 | 368,937 | +0.51(+1.50%) |