Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.96 | 37.20 | 36.73 | 36.73 | 14,998 | -0.36(-0.98%) |
May 30, 2013 | 36.90 | 37.13 | 36.90 | 37.09 | 11,467 | +0.25(+0.68%) |
May 29, 2013 | 36.96 | 36.96 | 36.67 | 36.84 | 29,525 | -0.36(-0.97%) |
May 28, 2013 | 37.46 | 37.52 | 37.09 | 37.20 | 15,195 | +0.32(+0.87%) |
May 24, 2013 | 36.69 | 36.90 | 36.65 | 36.88 | 47,652 | -0.13(-0.36%) |
May 23, 2013 | 36.69 | 37.07 | 36.55 | 37.02 | 38,483 | -0.03(-0.09%) |
May 22, 2013 | 37.86 | 37.95 | 37.05 | 37.05 | 22,391 | -0.75(-1.99%) |
May 21, 2013 | 37.72 | 37.87 | 37.66 | 37.80 | 17,253 | +0.10(+0.26%) |
May 20, 2013 | 37.68 | 37.85 | 37.68 | 37.70 | 17,237 | -0.05(-0.13%) |
May 17, 2013 | 37.53 | 37.75 | 37.49 | 37.75 | 24,765 | +0.39(+1.03%) |
May 16, 2013 | 37.56 | 37.64 | 37.36 | 37.37 | 16,753 | -0.20(-0.54%) |
May 15, 2013 | 37.41 | 37.65 | 37.39 | 37.57 | 19,806 | +0.56(+1.50%) |
May 13, 2013 | 37.01 | 37.07 | 36.87 | 37.01 | 19,753 | -0.03(-0.07%) |
May 10, 2013 | 36.86 | 37.04 | 36.86 | 37.04 | 6,950 | +0.25(+0.68%) |
May 09, 2013 | 36.82 | 36.92 | 36.73 | 36.79 | 10,198 | +0.10(+0.28%) |
May 08, 2013 | 36.59 | 36.78 | 36.59 | 36.69 | 36,976 | +0.02(+0.04%) |
May 07, 2013 | 36.43 | 36.68 | 36.37 | 36.67 | 29,961 | +0.31(+0.84%) |
May 06, 2013 | 36.14 | 36.37 | 36.13 | 36.37 | 26,640 | +0.21(+0.58%) |
May 03, 2013 | 36.09 | 36.25 | 35.64 | 36.16 | 19,795 | +0.52(+1.46%) |
May 02, 2013 | 35.48 | 35.68 | 35.39 | 35.64 | 64,222 | +0.36(+1.01%) |
May 01, 2013 | 35.81 | 35.81 | 35.28 | 35.28 | 29,143 | -0.49(-1.37%) |
Apr 30, 2013 | 35.61 | 35.77 | 35.55 | 35.77 | 14,180 | +0.12(+0.34%) |
Apr 29, 2013 | 35.57 | 35.71 | 35.57 | 35.65 | 25,718 | +0.20(+0.57%) |
Apr 26, 2013 | 35.55 | 35.58 | 35.32 | 35.44 | 44,110 | -0.14(-0.38%) |
Apr 25, 2013 | 35.45 | 35.73 | 35.45 | 35.58 | 18,199 | +0.28(+0.80%) |
Apr 24, 2013 | 35.27 | 35.37 | 35.13 | 35.30 | 7,174 | +0.11(+0.33%) |
Apr 23, 2013 | 35.09 | 35.32 | 35.09 | 35.18 | 27,051 | +0.31(+0.88%) |
Apr 22, 2013 | 34.80 | 34.91 | 34.50 | 34.87 | 19,227 | +0.15(+0.44%) |
Apr 19, 2013 | 34.47 | 34.73 | 34.41 | 34.72 | 13,618 | +0.72(+2.13%) |
Apr 18, 2013 | 34.36 | 34.39 | 33.94 | 34.00 | 28,583 | -0.32(-0.94%) |
Apr 17, 2013 | 34.60 | 34.60 | 34.05 | 34.32 | 27,016 | -0.54(-1.56%) |
Apr 16, 2013 | 34.65 | 34.86 | 34.45 | 34.86 | 85,870 | +0.48(+1.41%) |
Apr 15, 2013 | 35.28 | 35.28 | 34.30 | 34.38 | 14,496 | -1.07(-3.03%) |
Apr 12, 2013 | 35.45 | 35.48 | 35.27 | 35.45 | 20,472 | -0.05(-0.13%) |
Apr 11, 2013 | 35.38 | 35.66 | 35.37 | 35.49 | 23,770 | +0.11(+0.31%) |
Apr 10, 2013 | 34.99 | 35.38 | 34.99 | 35.38 | 23,547 | +0.50(+1.43%) |
Apr 09, 2013 | 34.95 | 34.96 | 34.73 | 34.89 | 23,335 | +0.07(+0.21%) |
Apr 08, 2013 | 34.59 | 34.81 | 34.53 | 34.81 | 35,419 | +0.36(+1.05%) |
Apr 05, 2013 | 34.09 | 34.51 | 34.01 | 34.45 | 30,712 | -0.19(-0.54%) |
Apr 04, 2013 | 34.44 | 34.64 | 34.44 | 34.64 | 17,385 | +0.19(+0.56%) |
Apr 03, 2013 | 35.02 | 35.02 | 34.35 | 34.44 | 39,679 | -0.48(-1.39%) |
Apr 02, 2013 | 35.31 | 35.33 | 34.93 | 34.93 | 19,557 | -0.19(-0.54%) |
Apr 01, 2013 | 35.52 | 35.52 | 35.05 | 35.12 | 13,085 | -0.36(-1.02%) |
Mar 28, 2013 | 35.17 | 35.53 | 35.17 | 35.48 | 20,271 | +0.26(+0.73%) |
Mar 27, 2013 | 35.00 | 35.25 | 34.88 | 35.22 | 15,029 | +0.12(+0.34%) |
Mar 26, 2013 | 35.14 | 35.18 | 35.03 | 35.10 | 26,313 | +0.15(+0.43%) |
Mar 25, 2013 | 35.23 | 35.30 | 34.85 | 34.95 | 36,834 | -0.11(-0.32%) |
Mar 22, 2013 | 35.09 | 35.12 | 35.03 | 35.06 | 20,607 | +0.10(+0.30%) |
Mar 21, 2013 | 35.05 | 35.22 | 34.89 | 34.96 | 18,113 | -0.30(-0.85%) |
Mar 20, 2013 | 35.07 | 35.31 | 35.05 | 35.26 | 17,271 | +0.47(+1.36%) |
Mar 19, 2013 | 35.06 | 35.11 | 34.58 | 34.79 | 30,597 | -0.17(-0.49%) |
Mar 18, 2013 | 34.79 | 35.10 | 34.78 | 34.96 | 21,783 | -0.12(-0.35%) |
Mar 15, 2013 | 35.14 | 35.16 | 35.01 | 35.08 | 10,275 | -0.10(-0.28%) |
Mar 14, 2013 | 35.15 | 35.20 | 35.10 | 35.18 | 46,111 | +0.18(+0.52%) |
Mar 13, 2013 | 34.91 | 35.03 | 34.84 | 35.00 | 14,003 | +0.22(+0.62%) |
Mar 12, 2013 | 34.85 | 34.90 | 34.76 | 34.78 | 13,753 | -0.06(-0.18%) |
Mar 11, 2013 | 34.82 | 34.91 | 34.80 | 34.84 | 23,461 | -0.07(-0.21%) |
Mar 08, 2013 | 34.84 | 34.91 | 34.60 | 34.91 | 17,290 | +0.26(+0.74%) |
Mar 07, 2013 | 34.68 | 34.70 | 34.56 | 34.66 | 10,607 | +0.04(+0.10%) |
Mar 06, 2013 | 34.66 | 34.73 | 34.56 | 34.62 | 26,399 | +0.10(+0.28%) |
Mar 05, 2013 | 34.31 | 34.56 | 34.31 | 34.52 | 30,757 | +0.49(+1.44%) |
Mar 04, 2013 | 33.85 | 34.03 | 33.77 | 34.03 | 69,444 | +0.17(+0.50%) |