Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.12 | 38.40 | 36.83 | 36.95 | 1,082,391 | -0.94(-2.49%) |
May 30, 2013 | 37.68 | 38.08 | 37.38 | 37.89 | 818,787 | +0.43(+1.15%) |
May 29, 2013 | 37.99 | 38.02 | 36.40 | 37.46 | 825,546 | -0.56(-1.47%) |
May 28, 2013 | 38.09 | 38.61 | 37.85 | 38.02 | 1,611,073 | +0.11(+0.30%) |
May 24, 2013 | 37.86 | 38.03 | 37.27 | 37.90 | 652,055 | +0.00(+0.00%) |
May 23, 2013 | 37.65 | 38.07 | 37.19 | 37.90 | 4,595,404 | -0.64(-1.67%) |
May 22, 2013 | 39.24 | 40.14 | 38.49 | 38.55 | 739,656 | -0.86(-2.18%) |
May 21, 2013 | 39.45 | 39.55 | 38.38 | 39.40 | 657,693 | -0.18(-0.47%) |
May 20, 2013 | 38.82 | 39.71 | 38.80 | 39.59 | 456,806 | +0.82(+2.12%) |
May 17, 2013 | 38.84 | 39.19 | 38.26 | 38.77 | 487,505 | +0.05(+0.13%) |
May 16, 2013 | 39.44 | 39.50 | 38.58 | 38.72 | 456,741 | -0.39(-1.00%) |
May 15, 2013 | 40.11 | 40.64 | 38.89 | 39.11 | 553,779 | -1.36(-3.36%) |
May 13, 2013 | 40.24 | 40.63 | 39.70 | 40.47 | 437,616 | +0.47(+1.17%) |
May 10, 2013 | 40.54 | 40.62 | 39.95 | 40.00 | 387,410 | -0.28(-0.69%) |
May 09, 2013 | 40.63 | 40.64 | 40.07 | 40.28 | 545,177 | +0.37(+0.92%) |
May 08, 2013 | 40.47 | 40.72 | 39.84 | 39.91 | 539,190 | -0.56(-1.38%) |
May 07, 2013 | 39.44 | 41.08 | 39.43 | 40.47 | 806,351 | +2.03(+5.27%) |
May 06, 2013 | 38.24 | 38.66 | 38.13 | 38.44 | 452,931 | +0.45(+1.19%) |
May 03, 2013 | 37.46 | 38.50 | 37.29 | 37.99 | 475,926 | +0.69(+1.86%) |
May 02, 2013 | 37.22 | 37.41 | 36.93 | 37.29 | 221,468 | +0.27(+0.73%) |
May 01, 2013 | 36.92 | 37.29 | 36.78 | 37.02 | 148,637 | +0.24(+0.65%) |
Apr 30, 2013 | 36.61 | 36.87 | 36.24 | 36.78 | 226,188 | +0.23(+0.62%) |
Apr 29, 2013 | 37.41 | 37.44 | 36.35 | 36.56 | 395,230 | -0.69(-1.85%) |
Apr 26, 2013 | 36.32 | 37.44 | 36.43 | 37.24 | 222,951 | +0.81(+2.24%) |
Apr 25, 2013 | 36.32 | 37.34 | 36.32 | 36.43 | 555,792 | +0.12(+0.33%) |
Apr 24, 2013 | 36.23 | 36.63 | 36.07 | 36.31 | 191,382 | +0.25(+0.69%) |
Apr 23, 2013 | 36.17 | 36.25 | 35.94 | 36.06 | 178,740 | +0.12(+0.33%) |
Apr 22, 2013 | 36.24 | 36.34 | 35.71 | 35.94 | 146,196 | -0.11(-0.29%) |
Apr 19, 2013 | 35.85 | 36.22 | 35.32 | 36.05 | 242,137 | +0.40(+1.11%) |
Apr 18, 2013 | 36.25 | 36.38 | 35.33 | 35.65 | 164,484 | -0.57(-1.57%) |
Apr 17, 2013 | 36.49 | 36.66 | 36.10 | 36.22 | 167,538 | -0.23(-0.64%) |
Apr 16, 2013 | 36.15 | 36.66 | 35.90 | 36.45 | 404,802 | +0.82(+2.31%) |
Apr 15, 2013 | 36.99 | 37.03 | 34.62 | 35.63 | 563,308 | -1.16(-3.16%) |
Apr 12, 2013 | 36.97 | 37.09 | 36.18 | 36.79 | 156,163 | -0.16(-0.42%) |
Apr 11, 2013 | 37.12 | 37.39 | 36.77 | 36.95 | 209,885 | +0.01(+0.04%) |
Apr 10, 2013 | 36.87 | 37.36 | 36.72 | 36.93 | 466,089 | +0.17(+0.46%) |
Apr 09, 2013 | 36.27 | 36.85 | 35.91 | 36.76 | 333,287 | +0.60(+1.65%) |
Apr 08, 2013 | 36.17 | 36.46 | 36.03 | 36.17 | 103,272 | -0.12(-0.33%) |
Apr 05, 2013 | 36.13 | 36.46 | 35.78 | 36.29 | 301,826 | +0.10(+0.27%) |
Apr 04, 2013 | 36.31 | 36.39 | 35.87 | 36.19 | 229,449 | -0.08(-0.21%) |
Apr 03, 2013 | 36.49 | 37.00 | 36.11 | 36.27 | 230,866 | +0.03(+0.08%) |
Apr 02, 2013 | 36.22 | 36.71 | 36.20 | 36.24 | 144,995 | +0.02(+0.06%) |
Apr 01, 2013 | 36.31 | 36.74 | 36.13 | 36.22 | 177,045 | +0.07(+0.20%) |
Mar 28, 2013 | 36.60 | 36.78 | 36.07 | 36.15 | 249,337 | -0.62(-1.68%) |
Mar 27, 2013 | 36.28 | 36.99 | 36.14 | 36.76 | 197,580 | +0.31(+0.86%) |
Mar 26, 2013 | 36.56 | 36.95 | 36.12 | 36.45 | 202,830 | +0.00(+0.00%) |
Mar 25, 2013 | 37.94 | 37.94 | 35.99 | 36.45 | 663,802 | -0.46(-1.25%) |
Mar 22, 2013 | 37.47 | 37.56 | 36.40 | 36.91 | 518,705 | -0.64(-1.70%) |
Mar 21, 2013 | 37.44 | 37.62 | 37.14 | 37.55 | 323,551 | +0.30(+0.82%) |
Mar 20, 2013 | 37.12 | 37.36 | 36.47 | 37.24 | 442,075 | +0.78(+2.14%) |
Mar 19, 2013 | 36.53 | 36.71 | 36.24 | 36.46 | 115,513 | -0.20(-0.54%) |
Mar 18, 2013 | 36.53 | 36.66 | 36.00 | 36.66 | 127,085 | +0.40(+1.09%) |
Mar 15, 2013 | 36.84 | 36.85 | 35.98 | 36.27 | 338,757 | -0.57(-1.56%) |
Mar 14, 2013 | 36.90 | 36.91 | 36.76 | 36.84 | 310,446 | -0.01(-0.02%) |
Mar 13, 2013 | 36.80 | 36.94 | 36.63 | 36.85 | 359,237 | -0.06(-0.15%) |
Mar 12, 2013 | 36.58 | 37.00 | 36.46 | 36.90 | 532,280 | +0.55(+1.52%) |
Mar 11, 2013 | 36.47 | 36.56 | 36.01 | 36.35 | 406,876 | +0.47(+1.30%) |
Mar 08, 2013 | 35.56 | 35.95 | 35.56 | 35.88 | 151,852 | +0.27(+0.76%) |
Mar 07, 2013 | 35.83 | 35.95 | 35.61 | 35.61 | 103,339 | -0.11(-0.30%) |
Mar 06, 2013 | 35.78 | 36.13 | 35.56 | 35.72 | 185,061 | -0.04(-0.12%) |
Mar 05, 2013 | 36.13 | 36.49 | 35.74 | 35.76 | 319,891 | -0.44(-1.21%) |
Mar 04, 2013 | 35.64 | 36.20 | 35.60 | 36.20 | 212,222 | +0.69(+1.93%) |