Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 37.84 | 38.11 | 37.79 | 37.79 | 9,134 | -0.10(-0.26%) |
May 29, 2013 | 37.95 | 37.89 | 37.89 | 37.89 | 1,326 | -0.34(-0.89%) |
May 28, 2013 | 38.17 | 38.49 | 38.17 | 38.23 | 5,819 | +0.50(+1.33%) |
May 24, 2013 | 37.41 | 37.73 | 37.41 | 37.73 | 5,622 | -0.03(-0.07%) |
May 23, 2013 | 37.47 | 37.80 | 37.47 | 37.75 | 7,226 | -0.19(-0.50%) |
May 22, 2013 | 38.47 | 38.47 | 37.94 | 37.94 | 1,178 | -0.55(-1.42%) |
May 21, 2013 | 38.44 | 38.51 | 38.43 | 38.49 | 4,897 | +0.10(+0.26%) |
May 20, 2013 | 38.38 | 38.52 | 38.33 | 38.39 | 5,273 | +0.06(+0.15%) |
May 17, 2013 | 38.04 | 38.33 | 38.04 | 38.33 | 4,532 | +0.48(+1.27%) |
May 16, 2013 | 38.02 | 38.03 | 37.85 | 37.85 | 3,427 | -0.14(-0.36%) |
May 15, 2013 | 37.97 | 38.12 | 37.90 | 37.99 | 13,824 | +0.58(+1.54%) |
May 13, 2013 | 37.51 | 37.51 | 37.41 | 37.41 | 1,768 | +0.05(+0.13%) |
May 10, 2013 | 37.21 | 37.36 | 37.21 | 37.36 | 1,468 | +0.20(+0.55%) |
May 09, 2013 | 37.16 | 37.16 | 37.16 | 37.16 | 442 | +0.02(+0.04%) |
May 08, 2013 | 36.96 | 37.14 | 36.96 | 37.14 | 442 | +0.37(+1.02%) |
May 07, 2013 | 36.85 | 36.85 | 36.75 | 36.77 | 933 | +0.00(+0.01%) |
May 06, 2013 | 36.64 | 36.77 | 36.56 | 36.76 | 2,741 | +0.04(+0.10%) |
May 03, 2013 | 36.39 | 36.73 | 35.98 | 36.73 | 4,488 | +0.75(+2.09%) |
May 02, 2013 | 35.72 | 35.98 | 35.72 | 35.98 | 910 | +0.54(+1.52%) |
May 01, 2013 | 35.98 | 35.98 | 35.44 | 35.44 | 442 | -0.70(-1.93%) |
Apr 30, 2013 | 36.13 | 36.13 | 35.95 | 36.13 | 221 | +0.19(+0.52%) |
Apr 29, 2013 | 35.91 | 35.99 | 35.90 | 35.95 | 3,460 | +0.21(+0.58%) |
Apr 26, 2013 | 35.82 | 35.99 | 35.74 | 35.74 | 4,771 | -0.25(-0.70%) |
Apr 25, 2013 | 35.98 | 35.99 | 35.98 | 35.99 | 968 | +0.43(+1.20%) |
Apr 24, 2013 | 35.57 | 35.57 | 35.57 | 35.57 | 221 | +0.12(+0.34%) |
Apr 23, 2013 | 35.12 | 35.45 | 35.11 | 35.45 | 2,617 | +0.60(+1.71%) |
Apr 22, 2013 | 34.84 | 34.89 | 34.45 | 34.85 | 11,360 | +0.05(+0.14%) |
Apr 19, 2013 | 34.42 | 34.80 | 34.31 | 34.80 | 3,181 | +0.50(+1.45%) |
Apr 18, 2013 | 34.70 | 34.74 | 34.30 | 34.30 | 6,766 | -0.43(-1.23%) |
Apr 17, 2013 | 35.00 | 35.00 | 34.56 | 34.73 | 7,449 | -0.43(-1.23%) |
Apr 16, 2013 | 34.87 | 35.20 | 34.86 | 35.16 | 11,884 | +0.24(+0.68%) |
Apr 15, 2013 | 35.41 | 35.41 | 34.89 | 34.92 | 4,108 | -0.91(-2.54%) |
Apr 12, 2013 | 35.71 | 35.85 | 35.68 | 35.84 | 2,487 | -0.20(-0.57%) |
Apr 11, 2013 | 36.06 | 36.14 | 35.99 | 36.04 | 3,210 | +0.01(+0.04%) |
Apr 10, 2013 | 35.54 | 36.05 | 35.54 | 36.03 | 8,324 | +0.44(+1.24%) |
Apr 09, 2013 | 35.44 | 35.59 | 35.41 | 35.59 | 773 | +0.12(+0.34%) |
Apr 08, 2013 | 35.47 | 35.47 | 35.24 | 35.47 | 442 | +0.23(+0.65%) |
Apr 05, 2013 | 34.96 | 35.25 | 34.85 | 35.24 | 2,337 | +0.07(+0.21%) |
Apr 04, 2013 | 35.09 | 35.17 | 35.09 | 35.16 | 6,080 | +0.08(+0.22%) |
Apr 03, 2013 | 35.73 | 35.73 | 35.09 | 35.09 | 7,849 | -0.60(-1.67%) |
Apr 02, 2013 | 36.10 | 36.13 | 35.68 | 35.68 | 9,353 | -0.15(-0.43%) |
Apr 01, 2013 | 36.30 | 36.33 | 35.71 | 35.84 | 13,751 | -0.49(-1.36%) |
Mar 28, 2013 | 36.34 | 36.41 | 36.33 | 36.33 | 6,016 | +0.20(+0.56%) |
Mar 27, 2013 | 36.08 | 36.13 | 35.99 | 36.13 | 3,186 | -0.12(-0.32%) |
Mar 26, 2013 | 36.24 | 36.24 | 36.24 | 36.24 | 442 | +0.20(+0.56%) |
Mar 25, 2013 | 36.39 | 36.39 | 35.93 | 36.04 | 6,633 | -0.03(-0.08%) |
Mar 22, 2013 | 36.11 | 36.18 | 36.07 | 36.07 | 4,930 | +0.02(+0.05%) |
Mar 21, 2013 | 36.14 | 36.14 | 36.02 | 36.05 | 2,487 | -0.17(-0.47%) |
Mar 20, 2013 | 36.14 | 36.22 | 36.14 | 36.22 | 1,715 | +0.30(+0.83%) |
Mar 19, 2013 | 36.14 | 36.22 | 35.88 | 35.92 | 5,012 | -0.12(-0.33%) |
Mar 18, 2013 | 35.97 | 36.15 | 35.97 | 36.04 | 32,282 | -0.25(-0.70%) |
Mar 15, 2013 | 36.37 | 36.38 | 36.29 | 36.29 | 1,749 | -0.00(-0.00%) |
Mar 14, 2013 | 36.16 | 36.29 | 36.16 | 36.29 | 1,061 | +0.32(+0.90%) |
Mar 13, 2013 | 35.86 | 35.98 | 35.81 | 35.97 | 2,648 | +0.05(+0.13%) |
Mar 11, 2013 | 35.94 | 35.92 | 35.92 | 35.92 | 2,874 | -0.05(-0.13%) |
Mar 08, 2013 | 35.92 | 35.97 | 35.76 | 35.97 | 7,493 | +0.38(+1.07%) |
Mar 07, 2013 | 35.52 | 35.59 | 35.52 | 35.59 | 913 | +0.10(+0.28%) |
Mar 06, 2013 | 35.57 | 35.57 | 35.46 | 35.49 | 4,621 | +0.09(+0.24%) |
Mar 05, 2013 | 35.22 | 35.47 | 35.22 | 35.40 | 4,543 | +0.62(+1.77%) |
Mar 04, 2013 | 34.95 | 34.95 | 34.78 | 34.79 | 6,237 | -0.26(-0.73%) |