Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.00 | 38.07 | 37.50 | 37.52 | 2,607,662 | -0.80(-2.07%) |
May 30, 2013 | 37.65 | 38.44 | 37.47 | 38.32 | 0 | +0.83(+2.21%) |
May 29, 2013 | 37.38 | 37.66 | 37.01 | 37.49 | 1,718,193 | +0.25(+0.67%) |
May 28, 2013 | 37.50 | 37.64 | 37.21 | 37.24 | 1,452,503 | +0.19(+0.51%) |
May 24, 2013 | 36.66 | 37.13 | 36.66 | 37.05 | 0 | +0.01(+0.03%) |
May 23, 2013 | 37.14 | 37.20 | 36.82 | 37.04 | 2,446,583 | -0.26(-0.70%) |
May 22, 2013 | 37.72 | 37.76 | 37.15 | 37.30 | 0 | -0.34(-0.90%) |
May 21, 2013 | 37.80 | 37.84 | 37.61 | 37.64 | 0 | -0.07(-0.19%) |
May 20, 2013 | 38.02 | 38.07 | 37.63 | 37.71 | 0 | -0.35(-0.92%) |
May 17, 2013 | 38.01 | 38.09 | 37.79 | 38.06 | 0 | +0.32(+0.85%) |
May 16, 2013 | 38.00 | 38.14 | 37.69 | 37.74 | 1,917,241 | -0.19(-0.50%) |
May 15, 2013 | 37.71 | 38.04 | 37.67 | 37.93 | 0 | +0.07(+0.18%) |
May 13, 2013 | 38.30 | 38.38 | 37.79 | 37.86 | 0 | -0.52(-1.35%) |
May 10, 2013 | 38.23 | 38.38 | 38.01 | 38.38 | 0 | +0.26(+0.68%) |
May 09, 2013 | 37.92 | 38.34 | 37.90 | 38.12 | 1,730,331 | +0.03(+0.08%) |
May 08, 2013 | 37.73 | 38.14 | 37.64 | 38.09 | 0 | +0.26(+0.69%) |
May 07, 2013 | 37.86 | 38.00 | 37.70 | 37.83 | 0 | +0.04(+0.11%) |
May 06, 2013 | 37.32 | 37.85 | 37.20 | 37.79 | 0 | +0.48(+1.29%) |
May 03, 2013 | 37.32 | 37.44 | 36.97 | 37.31 | 0 | +0.34(+0.92%) |
May 02, 2013 | 36.65 | 37.01 | 36.27 | 36.97 | 0 | +0.87(+2.41%) |
May 01, 2013 | 36.33 | 36.58 | 36.09 | 36.10 | 0 | -0.40(-1.10%) |
Apr 30, 2013 | 35.69 | 36.59 | 35.60 | 36.50 | 0 | +0.71(+1.98%) |
Apr 29, 2013 | 35.47 | 35.86 | 35.44 | 35.79 | 1,846,870 | +0.31(+0.87%) |
Apr 26, 2013 | 35.55 | 35.73 | 35.44 | 35.48 | 2,755,749 | -0.25(-0.70%) |
Apr 25, 2013 | 35.68 | 35.94 | 35.61 | 35.73 | 0 | +0.16(+0.45%) |
Apr 24, 2013 | 35.51 | 35.62 | 35.32 | 35.57 | 0 | +0.14(+0.40%) |
Apr 23, 2013 | 35.32 | 35.59 | 34.90 | 35.43 | 2,041,905 | +0.43(+1.23%) |
Apr 22, 2013 | 34.75 | 35.23 | 34.26 | 35.00 | 2,586,663 | +0.39(+1.13%) |
Apr 19, 2013 | 34.36 | 34.75 | 34.21 | 34.61 | 4,146,869 | -0.08(-0.23%) |
Apr 18, 2013 | 35.36 | 35.48 | 34.60 | 34.69 | 3,468,885 | -0.43(-1.21%) |
Apr 17, 2013 | 35.65 | 35.75 | 34.54 | 35.12 | 6,205,047 | -1.56(-4.27%) |
Apr 16, 2013 | 36.16 | 36.76 | 36.16 | 36.68 | 2,447,815 | +0.64(+1.78%) |
Apr 15, 2013 | 36.45 | 36.78 | 36.04 | 36.04 | 3,517,921 | -0.65(-1.77%) |
Apr 12, 2013 | 36.84 | 36.87 | 36.26 | 36.69 | 1,646,926 | -0.20(-0.54%) |
Apr 11, 2013 | 36.60 | 37.00 | 36.58 | 36.89 | 2,206,898 | +0.18(+0.49%) |
Apr 10, 2013 | 36.19 | 36.76 | 36.12 | 36.71 | 2,073,348 | +0.58(+1.61%) |
Apr 09, 2013 | 36.04 | 36.34 | 35.86 | 36.13 | 3,181,296 | +0.26(+0.72%) |
Apr 08, 2013 | 35.57 | 35.88 | 35.38 | 35.87 | 3,670,223 | +0.23(+0.65%) |
Apr 05, 2013 | 35.24 | 35.70 | 34.80 | 35.64 | 3,667,890 | -0.05(-0.14%) |
Apr 04, 2013 | 35.66 | 36.00 | 35.53 | 35.69 | 3,944,946 | -0.03(-0.08%) |
Apr 03, 2013 | 36.59 | 36.95 | 35.63 | 35.72 | 5,360,035 | -1.12(-3.04%) |
Apr 02, 2013 | 36.69 | 37.01 | 36.52 | 36.84 | 4,680,579 | -0.17(-0.46%) |
Apr 01, 2013 | 38.45 | 38.45 | 36.96 | 37.01 | 4,754,444 | -1.36(-3.54%) |
Mar 28, 2013 | 37.82 | 38.43 | 37.75 | 38.37 | 1,584,173 | +0.42(+1.11%) |
Mar 27, 2013 | 37.49 | 38.00 | 37.29 | 37.95 | 1,662,847 | +0.05(+0.13%) |
Mar 26, 2013 | 37.47 | 37.93 | 37.47 | 37.90 | 1,507,929 | +0.59(+1.58%) |
Mar 25, 2013 | 37.54 | 37.54 | 37.00 | 37.31 | 1,327,106 | -0.08(-0.21%) |
Mar 22, 2013 | 37.15 | 37.51 | 36.79 | 37.39 | 1,518,421 | +0.41(+1.11%) |
Mar 21, 2013 | 37.21 | 37.37 | 36.85 | 36.98 | 1,608,393 | -0.53(-1.41%) |
Mar 20, 2013 | 37.58 | 37.61 | 37.26 | 37.51 | 1,889,351 | +0.31(+0.83%) |
Mar 19, 2013 | 37.40 | 37.60 | 36.83 | 37.20 | 2,811,081 | -0.04(-0.11%) |
Mar 18, 2013 | 37.21 | 37.59 | 37.16 | 37.24 | 2,658,738 | -0.48(-1.27%) |
Mar 15, 2013 | 38.23 | 38.38 | 37.64 | 37.72 | 3,201,032 | -0.70(-1.83%) |
Mar 14, 2013 | 38.46 | 38.72 | 38.38 | 38.42 | 1,483,144 | +0.17(+0.46%) |
Mar 13, 2013 | 38.38 | 38.38 | 37.97 | 38.25 | 3,281,134 | +0.02(+0.05%) |
Mar 12, 2013 | 38.32 | 38.36 | 38.02 | 38.23 | 2,415,751 | -0.06(-0.16%) |
Mar 11, 2013 | 38.42 | 38.46 | 38.12 | 38.29 | 2,975,601 | -0.13(-0.34%) |
Mar 08, 2013 | 38.46 | 38.75 | 38.21 | 38.42 | 1,726,564 | +0.06(+0.16%) |
Mar 07, 2013 | 38.90 | 38.90 | 38.32 | 38.36 | 1,885,949 | -0.12(-0.31%) |
Mar 06, 2013 | 38.64 | 38.71 | 38.37 | 38.48 | 2,002,674 | +0.09(+0.23%) |
Mar 05, 2013 | 37.96 | 38.53 | 37.96 | 38.39 | 2,251,055 | +0.63(+1.67%) |
Mar 04, 2013 | 37.88 | 38.25 | 37.45 | 37.76 | 3,199,314 | -0.15(-0.40%) |