Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.12 | 35.24 | 34.50 | 34.50 | 2,020,517 | -0.90(-2.54%) |
May 30, 2013 | 35.94 | 35.96 | 35.28 | 35.40 | 1,219,098 | -0.50(-1.39%) |
May 29, 2013 | 36.23 | 36.36 | 35.76 | 35.90 | 816,927 | -0.55(-1.51%) |
May 28, 2013 | 36.40 | 36.75 | 36.38 | 36.45 | 1,757,618 | +0.10(+0.28%) |
May 27, 2013 | 36.31 | 36.64 | 36.12 | 36.35 | 420,010 | -0.02(-0.05%) |
May 24, 2013 | 36.00 | 36.53 | 36.00 | 36.37 | 1,257,422 | +0.27(+0.75%) |
May 23, 2013 | 36.00 | 36.43 | 35.88 | 36.10 | 2,498,349 | -0.11(-0.30%) |
May 22, 2013 | 36.02 | 36.58 | 35.96 | 36.21 | 2,859,948 | +0.34(+0.95%) |
May 21, 2013 | 35.52 | 36.26 | 35.51 | 35.87 | 2,050,885 | +0.36(+1.01%) |
May 17, 2013 | 35.51 | 35.51 | 35.51 | 0 | +0.45(+1.28%) | |
May 16, 2013 | 34.95 | 35.08 | 34.95 | 35.06 | 1,264,038 | +0.12(+0.34%) |
May 15, 2013 | 34.89 | 35.13 | 34.87 | 34.94 | 1,301,817 | +0.08(+0.23%) |
May 13, 2013 | 34.80 | 34.98 | 34.69 | 34.86 | 651,678 | +0.10(+0.29%) |
May 10, 2013 | 34.40 | 34.82 | 34.37 | 34.76 | 520,209 | +0.34(+0.99%) |
May 09, 2013 | 34.15 | 34.48 | 34.15 | 34.42 | 428,066 | +0.26(+0.76%) |
May 08, 2013 | 34.10 | 34.31 | 33.87 | 34.16 | 1,552,235 | -0.02(-0.06%) |
May 07, 2013 | 34.20 | 34.35 | 34.18 | 34.18 | 696,253 | -0.05(-0.15%) |
May 06, 2013 | 34.47 | 34.59 | 34.23 | 34.23 | 762,243 | -0.06(-0.17%) |
May 03, 2013 | 34.16 | 34.38 | 33.97 | 34.29 | 919,268 | +0.33(+0.97%) |
May 02, 2013 | 33.45 | 34.05 | 33.45 | 33.96 | 530,824 | +0.33(+0.98%) |
May 01, 2013 | 33.73 | 33.79 | 33.48 | 33.63 | 634,610 | -0.12(-0.36%) |
Apr 30, 2013 | 33.49 | 34.00 | 33.02 | 33.75 | 1,952,084 | -0.35(-1.03%) |
Apr 29, 2013 | 34.00 | 34.12 | 33.79 | 34.10 | 1,896,834 | +0.32(+0.95%) |
Apr 26, 2013 | 33.82 | 33.89 | 33.64 | 33.78 | 886,388 | -0.04(-0.12%) |
Apr 25, 2013 | 33.54 | 34.00 | 33.47 | 33.82 | 637,999 | +0.16(+0.48%) |
Apr 24, 2013 | 33.41 | 33.70 | 33.30 | 33.66 | 462,440 | +0.21(+0.63%) |
Apr 23, 2013 | 33.45 | 33.55 | 33.22 | 33.45 | 789,986 | +0.20(+0.60%) |
Apr 22, 2013 | 33.24 | 33.40 | 33.06 | 33.25 | 610,991 | +0.02(+0.06%) |
Apr 19, 2013 | 32.83 | 33.26 | 32.83 | 33.23 | 445,078 | +0.24(+0.73%) |
Apr 18, 2013 | 33.52 | 33.52 | 32.95 | 32.99 | 1,203,495 | -0.26(-0.78%) |
Apr 17, 2013 | 33.35 | 33.43 | 33.13 | 33.25 | 1,334,168 | -0.10(-0.30%) |
Apr 16, 2013 | 33.10 | 33.54 | 33.05 | 33.35 | 754,297 | +0.23(+0.69%) |
Apr 15, 2013 | 33.07 | 33.26 | 32.94 | 33.12 | 779,303 | +0.05(+0.15%) |
Apr 12, 2013 | 33.09 | 33.16 | 32.90 | 33.07 | 814,401 | -0.11(-0.33%) |
Apr 11, 2013 | 33.11 | 33.24 | 33.08 | 33.18 | 479,254 | -0.03(-0.09%) |
Apr 10, 2013 | 32.93 | 33.23 | 32.84 | 33.21 | 1,421,436 | +0.45(+1.37%) |
Apr 09, 2013 | 32.64 | 32.77 | 32.37 | 32.76 | 616,285 | +0.12(+0.37%) |
Apr 08, 2013 | 32.29 | 32.68 | 32.12 | 32.64 | 2,222,202 | +0.31(+0.96%) |
Apr 05, 2013 | 32.15 | 32.35 | 31.79 | 32.33 | 966,391 | +0.13(+0.40%) |
Apr 04, 2013 | 32.53 | 32.55 | 32.16 | 32.20 | 1,215,145 | -0.14(-0.43%) |
Apr 03, 2013 | 32.78 | 32.92 | 32.32 | 32.34 | 1,744,094 | -0.50(-1.52%) |
Apr 02, 2013 | 32.91 | 33.05 | 32.83 | 32.84 | 885,897 | -0.09(-0.27%) |
Apr 01, 2013 | 33.04 | 33.04 | 32.85 | 32.93 | 529,151 | -0.03(-0.09%) |
Mar 28, 2013 | 32.96 | 32.96 | 32.96 | 0 | +0.08(+0.24%) | |
Mar 27, 2013 | 32.61 | 33.05 | 32.61 | 32.88 | 1,113,660 | +0.00(+0.00%) |
Mar 26, 2013 | 33.08 | 33.09 | 32.80 | 32.88 | 1,406,366 | -0.19(-0.57%) |
Mar 25, 2013 | 33.22 | 33.54 | 32.89 | 33.07 | 1,072,475 | +0.08(+0.24%) |
Mar 22, 2013 | 33.00 | 33.04 | 32.59 | 32.99 | 2,055,939 | +0.09(+0.27%) |
Mar 21, 2013 | 33.28 | 33.28 | 32.90 | 32.90 | 1,203,582 | -0.42(-1.26%) |
Mar 20, 2013 | 33.00 | 33.32 | 32.81 | 33.32 | 1,257,224 | +0.52(+1.59%) |
Mar 19, 2013 | 32.75 | 32.96 | 32.64 | 32.80 | 719,693 | +0.07(+0.21%) |
Mar 18, 2013 | 32.76 | 33.04 | 32.38 | 32.73 | 709,906 | -0.15(-0.46%) |
Mar 15, 2013 | 32.25 | 33.40 | 32.21 | 32.88 | 3,400,893 | +0.89(+2.78%) |
Mar 14, 2013 | 32.13 | 32.27 | 31.88 | 31.99 | 933,929 | -0.07(-0.22%) |
Mar 13, 2013 | 32.10 | 32.22 | 31.87 | 32.06 | 1,428,757 | +0.04(+0.12%) |
Mar 12, 2013 | 31.86 | 32.08 | 31.79 | 32.02 | 6,905,785 | +0.16(+0.50%) |
Mar 11, 2013 | 31.61 | 31.92 | 31.55 | 31.86 | 762,922 | +0.25(+0.79%) |
Mar 08, 2013 | 31.79 | 31.79 | 31.36 | 31.61 | 1,943,385 | -0.01(-0.03%) |
Mar 07, 2013 | 31.50 | 31.66 | 31.28 | 31.62 | 1,425,930 | +0.13(+0.41%) |
Mar 06, 2013 | 31.99 | 31.99 | 31.46 | 31.49 | 748,284 | -0.22(-0.69%) |
Mar 05, 2013 | 31.31 | 31.79 | 31.31 | 31.71 | 1,282,089 | +0.37(+1.18%) |
Mar 04, 2013 | 31.39 | 31.45 | 31.17 | 31.34 | 405,874 | +0.02(+0.06%) |