Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.75 | 37.11 | 36.44 | 36.56 | 1,064,901 | -0.30(-0.81%) |
May 30, 2013 | 37.34 | 37.41 | 36.79 | 36.86 | 490,259 | -0.62(-1.65%) |
May 29, 2013 | 37.95 | 37.95 | 37.26 | 37.48 | 788,643 | -0.70(-1.83%) |
May 28, 2013 | 38.28 | 38.51 | 37.97 | 38.18 | 1,011,611 | +0.31(+0.82%) |
May 27, 2013 | 37.83 | 38.33 | 37.60 | 37.87 | 259,218 | +0.19(+0.50%) |
May 24, 2013 | 37.46 | 37.85 | 37.35 | 37.68 | 1,151,552 | +0.03(+0.08%) |
May 23, 2013 | 38.50 | 38.50 | 37.61 | 37.65 | 625,095 | -1.14(-2.94%) |
May 22, 2013 | 39.25 | 39.31 | 38.69 | 38.79 | 930,830 | -0.20(-0.51%) |
May 21, 2013 | 39.10 | 39.26 | 38.99 | 38.99 | 730,343 | -0.22(-0.56%) |
May 17, 2013 | 39.21 | 39.21 | 39.21 | 0 | +0.32(+0.82%) | |
May 16, 2013 | 39.16 | 39.24 | 38.82 | 38.89 | 407,672 | -0.05(-0.13%) |
May 15, 2013 | 38.90 | 39.16 | 38.86 | 38.94 | 770,874 | +0.45(+1.17%) |
May 13, 2013 | 38.56 | 38.56 | 38.25 | 38.49 | 2,634,158 | -0.07(-0.18%) |
May 10, 2013 | 38.57 | 38.69 | 38.12 | 38.56 | 611,537 | +0.08(+0.21%) |
May 09, 2013 | 39.29 | 39.29 | 38.32 | 38.48 | 1,730,599 | -0.70(-1.79%) |
May 08, 2013 | 38.84 | 39.26 | 38.82 | 39.18 | 455,588 | +0.25(+0.64%) |
May 07, 2013 | 39.23 | 39.24 | 38.77 | 38.93 | 2,094,608 | -0.16(-0.41%) |
May 06, 2013 | 39.09 | 39.24 | 38.92 | 39.09 | 541,371 | +0.26(+0.67%) |
May 03, 2013 | 39.26 | 39.37 | 38.83 | 38.83 | 419,678 | -0.08(-0.21%) |
May 02, 2013 | 38.56 | 39.16 | 38.54 | 38.91 | 455,748 | +0.17(+0.44%) |
May 01, 2013 | 39.13 | 39.13 | 38.69 | 38.74 | 372,771 | -0.15(-0.39%) |
Apr 30, 2013 | 38.61 | 38.98 | 38.14 | 38.89 | 660,097 | +0.24(+0.62%) |
Apr 29, 2013 | 38.36 | 38.76 | 38.11 | 38.65 | 419,193 | +0.57(+1.50%) |
Apr 26, 2013 | 38.16 | 38.36 | 37.67 | 38.08 | 559,074 | -0.28(-0.73%) |
Apr 25, 2013 | 38.30 | 38.59 | 38.26 | 38.36 | 503,320 | -0.12(-0.31%) |
Apr 24, 2013 | 37.75 | 38.51 | 37.71 | 38.48 | 586,187 | +0.63(+1.66%) |
Apr 23, 2013 | 37.67 | 38.13 | 37.50 | 37.85 | 431,235 | +0.26(+0.69%) |
Apr 22, 2013 | 37.75 | 37.82 | 37.37 | 37.59 | 387,455 | -0.20(-0.53%) |
Apr 19, 2013 | 36.53 | 37.82 | 36.53 | 37.79 | 639,399 | +0.69(+1.86%) |
Apr 18, 2013 | 37.34 | 37.34 | 36.99 | 37.10 | 807,625 | -0.07(-0.19%) |
Apr 17, 2013 | 37.69 | 37.70 | 36.74 | 37.17 | 715,048 | -0.51(-1.35%) |
Apr 16, 2013 | 36.75 | 37.80 | 36.70 | 37.68 | 567,713 | +0.81(+2.20%) |
Apr 15, 2013 | 38.50 | 38.50 | 36.86 | 36.87 | 594,568 | -1.59(-4.13%) |
Apr 12, 2013 | 38.36 | 38.65 | 38.14 | 38.46 | 562,125 | -0.14(-0.36%) |
Apr 11, 2013 | 38.24 | 38.71 | 38.21 | 38.60 | 1,406,751 | +0.21(+0.55%) |
Apr 10, 2013 | 38.04 | 38.66 | 37.94 | 38.39 | 1,636,123 | +0.51(+1.35%) |
Apr 09, 2013 | 37.61 | 37.96 | 37.42 | 37.88 | 1,542,686 | +0.06(+0.16%) |
Apr 08, 2013 | 37.25 | 37.86 | 37.12 | 37.82 | 458,578 | +0.58(+1.56%) |
Apr 05, 2013 | 36.96 | 37.24 | 36.63 | 37.24 | 812,882 | +0.14(+0.38%) |
Apr 04, 2013 | 36.92 | 37.37 | 36.92 | 37.10 | 820,189 | +0.19(+0.51%) |
Apr 03, 2013 | 37.21 | 37.42 | 36.69 | 36.91 | 784,451 | -0.43(-1.15%) |
Apr 02, 2013 | 36.94 | 37.45 | 36.94 | 37.34 | 698,198 | +0.35(+0.95%) |
Apr 01, 2013 | 37.15 | 37.35 | 36.94 | 36.99 | 709,426 | -0.11(-0.30%) |
Mar 28, 2013 | 37.10 | 37.10 | 37.10 | 0 | +0.62(+1.70%) | |
Mar 27, 2013 | 36.14 | 36.51 | 35.79 | 36.48 | 575,911 | +0.19(+0.52%) |
Mar 26, 2013 | 36.33 | 36.37 | 35.92 | 36.29 | 628,257 | +0.15(+0.42%) |
Mar 25, 2013 | 36.31 | 36.40 | 36.00 | 36.14 | 1,070,245 | -0.19(-0.52%) |
Mar 22, 2013 | 36.53 | 36.98 | 36.26 | 36.33 | 593,390 | -0.27(-0.74%) |
Mar 21, 2013 | 37.75 | 37.75 | 36.58 | 36.60 | 2,580,038 | -1.13(-2.99%) |
Mar 20, 2013 | 37.69 | 38.04 | 37.65 | 37.73 | 561,359 | +0.06(+0.16%) |
Mar 19, 2013 | 37.65 | 38.04 | 37.46 | 37.67 | 974,516 | +0.07(+0.19%) |
Mar 18, 2013 | 37.70 | 37.85 | 37.03 | 37.60 | 643,126 | -0.29(-0.77%) |
Mar 15, 2013 | 38.17 | 38.52 | 37.88 | 37.89 | 1,728,722 | -0.27(-0.71%) |
Mar 14, 2013 | 37.82 | 38.24 | 37.62 | 38.16 | 841,345 | +0.43(+1.14%) |
Mar 13, 2013 | 37.68 | 38.04 | 37.54 | 37.73 | 1,355,508 | -0.08(-0.21%) |
Mar 12, 2013 | 38.49 | 38.77 | 37.72 | 37.81 | 1,682,210 | -0.83(-2.15%) |
Mar 11, 2013 | 39.59 | 39.74 | 38.36 | 38.64 | 942,203 | -1.01(-2.55%) |
Mar 08, 2013 | 39.81 | 39.87 | 39.25 | 39.65 | 1,543,829 | -0.13(-0.33%) |
Mar 07, 2013 | 39.80 | 39.80 | 39.65 | 39.78 | 417,206 | +0.03(+0.08%) |
Mar 06, 2013 | 40.06 | 40.06 | 39.66 | 39.75 | 420,459 | +0.01(+0.03%) |
Mar 05, 2013 | 39.80 | 40.29 | 39.66 | 39.74 | 645,838 | +0.18(+0.46%) |
Mar 04, 2013 | 39.53 | 39.72 | 39.29 | 39.56 | 702,186 | +0.07(+0.18%) |