Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.03 | 36.78 | 35.38 | 35.60 | 107,482 | -0.77(-2.12%) |
May 30, 2013 | 36.55 | 36.55 | 35.65 | 36.37 | 63,120 | +0.42(+1.16%) |
May 29, 2013 | 36.07 | 36.32 | 35.63 | 35.96 | 66,814 | -0.45(-1.24%) |
May 28, 2013 | 36.02 | 36.69 | 35.56 | 36.41 | 101,245 | +0.83(+2.34%) |
May 24, 2013 | 35.32 | 35.87 | 35.05 | 35.57 | 0 | +0.05(+0.15%) |
May 23, 2013 | 35.53 | 35.83 | 35.05 | 35.52 | 0 | -0.23(-0.66%) |
May 22, 2013 | 35.70 | 35.98 | 35.37 | 35.76 | 0 | +0.06(+0.17%) |
May 21, 2013 | 35.82 | 36.02 | 35.37 | 35.70 | 0 | -0.14(-0.39%) |
May 20, 2013 | 35.44 | 36.17 | 35.33 | 35.83 | 0 | +0.13(+0.36%) |
May 17, 2013 | 35.70 | 36.16 | 35.26 | 35.70 | 0 | +0.26(+0.73%) |
May 16, 2013 | 35.31 | 35.68 | 35.31 | 35.44 | 175,355 | +0.00(+0.00%) |
May 15, 2013 | 35.46 | 35.63 | 35.20 | 35.44 | 0 | +0.60(+1.72%) |
May 13, 2013 | 35.20 | 35.53 | 34.78 | 34.85 | 0 | -0.49(-1.38%) |
May 10, 2013 | 35.41 | 35.66 | 35.19 | 35.33 | 0 | +0.02(+0.05%) |
May 09, 2013 | 35.53 | 35.83 | 35.18 | 35.31 | 0 | -0.45(-1.26%) |
May 08, 2013 | 36.26 | 36.43 | 35.53 | 35.77 | 0 | -0.75(-2.07%) |
May 07, 2013 | 37.53 | 37.53 | 35.41 | 36.52 | 0 | -1.15(-3.06%) |
May 06, 2013 | 38.06 | 38.33 | 37.53 | 37.67 | 0 | -0.22(-0.57%) |
May 03, 2013 | 37.67 | 38.36 | 37.67 | 37.89 | 0 | +0.80(+2.15%) |
May 02, 2013 | 36.62 | 37.54 | 36.55 | 37.09 | 0 | +0.78(+2.15%) |
May 01, 2013 | 38.01 | 38.19 | 36.29 | 36.31 | 0 | -1.87(-4.91%) |
Apr 30, 2013 | 38.00 | 38.29 | 37.84 | 38.19 | 0 | +0.17(+0.46%) |
Apr 29, 2013 | 37.64 | 38.11 | 37.57 | 38.01 | 32,158 | +0.50(+1.34%) |
Apr 26, 2013 | 38.00 | 38.04 | 37.49 | 37.51 | 55,064 | -0.53(-1.39%) |
Apr 25, 2013 | 37.90 | 38.33 | 37.66 | 38.04 | 64,556 | +0.31(+0.83%) |
Apr 24, 2013 | 37.51 | 37.81 | 37.41 | 37.73 | 57,837 | +0.16(+0.42%) |
Apr 23, 2013 | 37.39 | 37.61 | 36.88 | 37.57 | 51,111 | +0.64(+1.74%) |
Apr 22, 2013 | 36.51 | 37.09 | 35.91 | 36.93 | 81,255 | +0.62(+1.70%) |
Apr 19, 2013 | 35.14 | 36.32 | 35.06 | 36.31 | 68,915 | +1.00(+2.83%) |
Apr 18, 2013 | 35.75 | 35.79 | 35.02 | 35.31 | 62,338 | -0.25(-0.71%) |
Apr 17, 2013 | 35.56 | 35.86 | 35.05 | 35.57 | 101,764 | -0.32(-0.89%) |
Apr 16, 2013 | 35.35 | 36.00 | 35.02 | 35.89 | 89,956 | +0.96(+2.76%) |
Apr 15, 2013 | 37.11 | 37.11 | 34.73 | 34.92 | 124,430 | -2.26(-6.07%) |
Apr 12, 2013 | 37.60 | 37.78 | 36.98 | 37.18 | 89,768 | -0.45(-1.20%) |
Apr 11, 2013 | 37.48 | 38.16 | 37.48 | 37.63 | 92,305 | +0.20(+0.53%) |
Apr 10, 2013 | 37.11 | 37.45 | 36.88 | 37.43 | 161,408 | +0.63(+1.72%) |
Apr 09, 2013 | 37.15 | 37.23 | 36.71 | 36.80 | 83,940 | +0.03(+0.07%) |
Apr 08, 2013 | 36.26 | 36.78 | 35.90 | 36.77 | 79,027 | +0.74(+2.05%) |
Apr 05, 2013 | 35.67 | 36.75 | 35.38 | 36.03 | 153,460 | -0.30(-0.84%) |
Apr 04, 2013 | 36.58 | 36.58 | 36.18 | 36.34 | 179,196 | +0.01(+0.02%) |
Apr 03, 2013 | 37.49 | 37.57 | 36.13 | 36.33 | 93,208 | -1.15(-3.08%) |
Apr 02, 2013 | 38.39 | 38.39 | 37.32 | 37.48 | 122,126 | -0.69(-1.80%) |
Apr 01, 2013 | 38.51 | 39.20 | 37.94 | 38.17 | 94,285 | -0.25(-0.65%) |
Mar 28, 2013 | 38.37 | 38.65 | 38.24 | 38.42 | 129,154 | +0.16(+0.43%) |
Mar 27, 2013 | 37.74 | 38.35 | 37.55 | 38.26 | 107,527 | +0.21(+0.55%) |
Mar 26, 2013 | 38.19 | 38.21 | 37.77 | 38.05 | 116,729 | +0.01(+0.02%) |
Mar 25, 2013 | 37.94 | 38.18 | 37.80 | 38.04 | 82,057 | +0.13(+0.34%) |
Mar 22, 2013 | 38.15 | 38.18 | 37.67 | 37.91 | 74,683 | -0.11(-0.30%) |
Mar 21, 2013 | 37.88 | 38.33 | 37.86 | 38.02 | 84,087 | -0.16(-0.41%) |
Mar 20, 2013 | 38.11 | 38.26 | 37.99 | 38.18 | 50,808 | +0.28(+0.73%) |
Mar 19, 2013 | 37.81 | 37.95 | 37.57 | 37.90 | 102,556 | +0.10(+0.28%) |
Mar 18, 2013 | 37.34 | 37.98 | 37.34 | 37.80 | 68,920 | -0.04(-0.11%) |
Mar 15, 2013 | 37.83 | 38.24 | 37.53 | 37.84 | 283,017 | +0.30(+0.79%) |
Mar 14, 2013 | 37.13 | 37.60 | 36.84 | 37.54 | 87,196 | +0.44(+1.19%) |
Mar 13, 2013 | 37.00 | 37.19 | 36.83 | 37.10 | 68,082 | +0.20(+0.54%) |
Mar 12, 2013 | 36.85 | 37.07 | 36.79 | 36.90 | 60,792 | +0.09(+0.24%) |
Mar 11, 2013 | 36.60 | 37.01 | 36.43 | 36.82 | 53,724 | -0.04(-0.12%) |
Mar 08, 2013 | 36.88 | 36.94 | 36.51 | 36.86 | 52,418 | +0.37(+1.02%) |
Mar 07, 2013 | 36.05 | 37.24 | 36.05 | 36.49 | 109,566 | +0.16(+0.45%) |
Mar 06, 2013 | 36.55 | 36.55 | 35.99 | 36.32 | 78,481 | -0.03(-0.10%) |
Mar 05, 2013 | 36.10 | 36.49 | 35.83 | 36.36 | 124,991 | +0.54(+1.50%) |
Mar 04, 2013 | 35.70 | 36.12 | 35.37 | 35.82 | 121,275 | -0.05(-0.15%) |