Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 37.53 | 38.36 | 37.40 | 37.73 | 3,034,466 | -0.17(-0.45%) |
May 30, 2013 | 37.14 | 37.99 | 37.08 | 37.90 | 0 | +0.80(+2.16%) |
May 29, 2013 | 36.85 | 37.31 | 36.66 | 37.10 | 1,745,649 | +0.03(+0.08%) |
May 28, 2013 | 36.51 | 37.08 | 36.33 | 37.07 | 3,167,779 | +0.99(+2.74%) |
May 24, 2013 | 36.34 | 36.47 | 35.74 | 36.08 | 0 | -0.38(-1.04%) |
May 23, 2013 | 36.36 | 36.96 | 36.22 | 36.46 | 3,391,830 | -0.11(-0.30%) |
May 22, 2013 | 37.41 | 37.94 | 36.46 | 36.57 | 0 | -0.91(-2.43%) |
May 21, 2013 | 37.05 | 37.63 | 36.87 | 37.48 | 0 | +0.49(+1.32%) |
May 20, 2013 | 37.14 | 37.87 | 36.74 | 36.99 | 0 | -0.12(-0.32%) |
May 17, 2013 | 36.75 | 37.33 | 34.40 | 37.11 | 0 | -2.67(-6.71%) |
May 16, 2013 | 39.39 | 40.27 | 39.35 | 39.78 | 4,490,707 | +0.35(+0.89%) |
May 15, 2013 | 39.32 | 39.78 | 39.19 | 39.43 | 0 | +0.53(+1.36%) |
May 13, 2013 | 39.64 | 39.64 | 38.68 | 38.90 | 0 | -0.85(-2.14%) |
May 10, 2013 | 39.81 | 39.94 | 39.41 | 39.75 | 0 | +0.00(+0.00%) |
May 09, 2013 | 39.95 | 40.22 | 39.56 | 39.75 | 2,664,393 | -0.23(-0.58%) |
May 08, 2013 | 39.34 | 40.03 | 39.28 | 39.98 | 0 | +0.44(+1.11%) |
May 07, 2013 | 39.66 | 40.02 | 39.16 | 39.54 | 0 | -0.06(-0.15%) |
May 06, 2013 | 39.39 | 39.68 | 39.19 | 39.60 | 0 | +0.08(+0.20%) |
May 03, 2013 | 39.00 | 39.53 | 38.53 | 39.52 | 0 | +0.99(+2.57%) |
May 02, 2013 | 38.17 | 38.77 | 37.92 | 38.53 | 0 | +0.34(+0.89%) |
May 01, 2013 | 39.23 | 39.69 | 38.05 | 38.19 | 0 | -1.19(-3.02%) |
Apr 30, 2013 | 38.24 | 39.38 | 38.14 | 39.38 | 0 | +1.17(+3.06%) |
Apr 29, 2013 | 37.36 | 38.24 | 37.25 | 38.21 | 1,669,508 | +0.90(+2.41%) |
Apr 26, 2013 | 37.93 | 37.87 | 37.30 | 37.31 | 1,862,567 | -0.56(-1.48%) |
Apr 25, 2013 | 37.50 | 38.15 | 37.31 | 37.87 | 2,025,063 | +0.31(+0.83%) |
Apr 24, 2013 | 37.11 | 37.72 | 36.82 | 37.56 | 0 | +0.30(+0.81%) |
Apr 23, 2013 | 36.49 | 37.26 | 36.39 | 37.26 | 2,617,282 | +1.02(+2.81%) |
Apr 22, 2013 | 36.16 | 36.41 | 35.62 | 36.24 | 1,681,552 | +0.12(+0.33%) |
Apr 19, 2013 | 35.91 | 36.45 | 35.51 | 36.12 | 1,835,314 | +0.19(+0.53%) |
Apr 18, 2013 | 36.90 | 37.02 | 35.92 | 35.93 | 2,129,509 | -0.89(-2.42%) |
Apr 17, 2013 | 37.33 | 37.43 | 36.38 | 36.82 | 2,699,802 | -0.87(-2.31%) |
Apr 16, 2013 | 37.14 | 37.80 | 37.01 | 37.69 | 2,136,575 | +0.98(+2.67%) |
Apr 15, 2013 | 38.11 | 38.21 | 36.55 | 36.71 | 4,335,798 | -1.65(-4.30%) |
Apr 12, 2013 | 38.95 | 38.95 | 38.01 | 38.36 | 2,174,564 | -0.65(-1.67%) |
Apr 11, 2013 | 39.49 | 39.52 | 38.92 | 39.01 | 2,320,860 | -0.64(-1.60%) |
Apr 10, 2013 | 38.47 | 39.87 | 38.46 | 39.65 | 1,988,711 | +1.19(+3.08%) |
Apr 09, 2013 | 38.37 | 38.63 | 38.03 | 38.46 | 1,421,275 | +0.11(+0.29%) |
Apr 08, 2013 | 38.44 | 38.44 | 37.92 | 38.35 | 1,808,259 | +0.00(+0.00%) |
Apr 05, 2013 | 37.87 | 38.40 | 37.27 | 38.35 | 2,559,522 | -0.13(-0.34%) |
Apr 04, 2013 | 38.53 | 38.68 | 38.04 | 38.48 | 2,636,361 | -0.06(-0.16%) |
Apr 03, 2013 | 39.55 | 39.76 | 38.44 | 38.54 | 2,713,511 | -1.03(-2.60%) |
Apr 02, 2013 | 39.97 | 40.65 | 39.37 | 39.57 | 2,568,753 | -0.36(-0.90%) |
Apr 01, 2013 | 40.09 | 40.68 | 39.76 | 39.93 | 4,038,013 | -1.32(-3.20%) |
Mar 28, 2013 | 40.62 | 41.30 | 40.43 | 41.25 | 1,784,727 | +0.33(+0.81%) |
Mar 27, 2013 | 40.46 | 40.96 | 40.29 | 40.92 | 1,348,496 | +0.32(+0.79%) |
Mar 26, 2013 | 40.61 | 40.99 | 40.42 | 40.60 | 1,553,797 | +0.22(+0.54%) |
Mar 25, 2013 | 41.00 | 41.21 | 40.27 | 40.38 | 2,239,187 | -1.01(-2.44%) |
Mar 22, 2013 | 41.04 | 41.40 | 40.78 | 41.39 | 1,741,490 | +0.36(+0.88%) |
Mar 21, 2013 | 40.60 | 41.27 | 40.25 | 41.03 | 2,049,129 | -0.13(-0.32%) |
Mar 20, 2013 | 40.53 | 41.42 | 40.26 | 41.16 | 3,845,321 | +1.49(+3.76%) |
Mar 19, 2013 | 40.05 | 40.38 | 39.32 | 39.67 | 3,069,635 | -0.36(-0.90%) |
Mar 18, 2013 | 39.76 | 40.31 | 39.34 | 40.03 | 1,787,165 | -0.11(-0.27%) |
Mar 15, 2013 | 40.51 | 40.64 | 40.14 | 40.14 | 2,128,756 | -0.55(-1.35%) |
Mar 14, 2013 | 40.67 | 40.81 | 40.46 | 40.69 | 1,851,042 | +0.23(+0.57%) |
Mar 13, 2013 | 40.28 | 40.56 | 39.95 | 40.46 | 1,803,819 | +0.16(+0.40%) |
Mar 12, 2013 | 40.37 | 40.37 | 39.72 | 40.30 | 2,069,821 | -0.06(-0.15%) |
Mar 11, 2013 | 40.00 | 40.38 | 39.98 | 40.36 | 1,281,717 | +0.19(+0.47%) |
Mar 08, 2013 | 40.00 | 40.30 | 39.78 | 40.17 | 2,046,024 | +0.16(+0.40%) |
Mar 07, 2013 | 39.87 | 40.08 | 39.54 | 40.01 | 2,432,941 | +0.07(+0.18%) |
Mar 06, 2013 | 39.51 | 39.95 | 39.44 | 39.94 | 3,070,300 | +0.60(+1.53%) |
Mar 05, 2013 | 38.76 | 39.55 | 38.75 | 39.34 | 3,946,539 | +0.69(+1.79%) |
Mar 04, 2013 | 37.34 | 38.69 | 37.14 | 38.65 | 4,082,246 | +1.29(+3.45%) |