Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.60 | 35.89 | 35.50 | 35.58 | 3,753,482 | -0.14(-0.39%) |
May 30, 2013 | 35.16 | 35.90 | 35.08 | 35.72 | 0 | +0.56(+1.60%) |
May 29, 2013 | 35.05 | 35.43 | 34.77 | 35.16 | 4,667,928 | -0.03(-0.09%) |
May 28, 2013 | 34.98 | 35.34 | 34.85 | 35.19 | 3,501,492 | +0.63(+1.83%) |
May 24, 2013 | 34.43 | 34.76 | 34.35 | 34.55 | 0 | -0.17(-0.49%) |
May 23, 2013 | 34.81 | 35.00 | 34.37 | 34.73 | 3,676,921 | -0.34(-0.97%) |
May 22, 2013 | 35.49 | 35.85 | 35.00 | 35.07 | 0 | -0.37(-1.03%) |
May 21, 2013 | 35.36 | 35.47 | 35.08 | 35.43 | 0 | +0.28(+0.79%) |
May 20, 2013 | 35.15 | 35.59 | 35.04 | 35.16 | 0 | -0.16(-0.45%) |
May 17, 2013 | 35.07 | 35.32 | 34.70 | 35.31 | 0 | +0.42(+1.20%) |
May 16, 2013 | 34.93 | 35.20 | 34.76 | 34.90 | 3,899,299 | +0.10(+0.29%) |
May 15, 2013 | 34.29 | 35.05 | 34.20 | 34.80 | 0 | +0.85(+2.51%) |
May 13, 2013 | 34.25 | 34.38 | 33.82 | 33.94 | 0 | -0.49(-1.41%) |
May 10, 2013 | 34.31 | 34.62 | 34.01 | 34.43 | 0 | +0.17(+0.50%) |
May 09, 2013 | 34.50 | 34.74 | 34.14 | 34.26 | 3,117,599 | -0.06(-0.18%) |
May 08, 2013 | 34.37 | 34.45 | 33.94 | 34.32 | 0 | +0.15(+0.44%) |
May 07, 2013 | 34.02 | 34.35 | 33.88 | 34.17 | 0 | +0.25(+0.74%) |
May 06, 2013 | 34.04 | 34.11 | 33.79 | 33.92 | 0 | -0.15(-0.44%) |
May 03, 2013 | 34.26 | 34.20 | 33.94 | 34.07 | 0 | +0.26(+0.76%) |
May 02, 2013 | 33.62 | 33.94 | 33.56 | 33.81 | 0 | +0.19(+0.56%) |
May 01, 2013 | 34.03 | 34.11 | 33.54 | 33.62 | 0 | -0.41(-1.22%) |
Apr 30, 2013 | 33.35 | 34.20 | 33.27 | 34.04 | 0 | +0.72(+2.15%) |
Apr 29, 2013 | 32.49 | 33.41 | 32.46 | 33.32 | 5,086,851 | +0.63(+1.92%) |
Apr 26, 2013 | 32.38 | 35.07 | 31.52 | 32.70 | 12,452,662 | -2.38(-6.78%) |
Apr 25, 2013 | 35.01 | 35.76 | 34.90 | 35.07 | 3,915,218 | +0.26(+0.74%) |
Apr 24, 2013 | 34.58 | 34.85 | 34.43 | 34.82 | 2,358,579 | +0.18(+0.51%) |
Apr 23, 2013 | 34.07 | 34.74 | 33.84 | 34.64 | 3,676,967 | +0.91(+2.70%) |
Apr 22, 2013 | 33.52 | 34.01 | 32.84 | 33.73 | 2,530,030 | +0.45(+1.34%) |
Apr 19, 2013 | 33.00 | 33.53 | 32.77 | 33.29 | 2,862,005 | +0.11(+0.34%) |
Apr 18, 2013 | 33.46 | 33.84 | 33.08 | 33.17 | 3,405,849 | +0.08(+0.23%) |
Apr 17, 2013 | 33.28 | 33.96 | 32.70 | 33.10 | 3,684,965 | -0.43(-1.27%) |
Apr 16, 2013 | 32.91 | 33.57 | 32.73 | 33.52 | 2,942,288 | +0.70(+2.14%) |
Apr 15, 2013 | 33.69 | 33.79 | 32.73 | 32.82 | 2,655,760 | -0.92(-2.72%) |
Apr 12, 2013 | 33.75 | 33.79 | 33.28 | 33.74 | 1,843,699 | -0.02(-0.06%) |
Apr 11, 2013 | 33.90 | 34.47 | 33.71 | 33.76 | 2,553,312 | -0.29(-0.85%) |
Apr 10, 2013 | 33.03 | 34.06 | 33.00 | 34.04 | 3,030,640 | +1.02(+3.08%) |
Apr 09, 2013 | 32.63 | 33.34 | 32.52 | 33.03 | 2,438,619 | +0.41(+1.25%) |
Apr 08, 2013 | 32.39 | 32.63 | 32.19 | 32.62 | 2,566,427 | +0.16(+0.50%) |
Apr 05, 2013 | 31.87 | 32.50 | 31.54 | 32.46 | 2,995,339 | +0.12(+0.37%) |
Apr 04, 2013 | 32.17 | 32.51 | 32.06 | 32.34 | 1,941,667 | +0.15(+0.47%) |
Apr 03, 2013 | 32.42 | 32.62 | 32.05 | 32.19 | 3,313,134 | -0.06(-0.19%) |
Apr 02, 2013 | 32.37 | 32.56 | 32.18 | 32.25 | 2,899,065 | -0.11(-0.33%) |
Apr 01, 2013 | 33.08 | 33.14 | 32.26 | 32.36 | 2,391,757 | -0.73(-2.22%) |
Mar 28, 2013 | 32.33 | 33.13 | 32.33 | 33.09 | 2,478,074 | +0.63(+1.93%) |
Mar 27, 2013 | 32.34 | 32.49 | 32.19 | 32.46 | 2,701,438 | -0.19(-0.60%) |
Mar 26, 2013 | 32.98 | 33.05 | 32.29 | 32.66 | 2,681,804 | +0.25(+0.77%) |
Mar 25, 2013 | 32.68 | 32.73 | 32.09 | 32.41 | 2,026,654 | +0.02(+0.06%) |
Mar 22, 2013 | 32.32 | 32.52 | 31.99 | 32.39 | 3,058,056 | +0.23(+0.70%) |
Mar 21, 2013 | 32.12 | 32.44 | 32.00 | 32.16 | 2,936,894 | -0.20(-0.62%) |
Mar 20, 2013 | 32.51 | 32.67 | 32.27 | 32.36 | 2,248,092 | +0.14(+0.45%) |
Mar 19, 2013 | 32.46 | 32.74 | 31.87 | 32.22 | 4,388,907 | -0.24(-0.73%) |
Mar 18, 2013 | 32.83 | 33.02 | 32.34 | 32.46 | 3,821,241 | -0.58(-1.75%) |
Mar 15, 2013 | 34.32 | 34.41 | 32.87 | 33.03 | 8,358,370 | -1.43(-4.15%) |
Mar 14, 2013 | 34.51 | 34.96 | 34.43 | 34.47 | 1,949,045 | +0.13(+0.37%) |
Mar 13, 2013 | 34.34 | 34.44 | 34.01 | 34.34 | 1,159,027 | +0.06(+0.16%) |
Mar 12, 2013 | 34.30 | 34.48 | 33.96 | 34.28 | 1,506,758 | -0.04(-0.13%) |
Mar 11, 2013 | 34.49 | 34.51 | 34.23 | 34.33 | 1,808,570 | -0.28(-0.82%) |
Mar 08, 2013 | 34.72 | 34.98 | 34.23 | 34.61 | 1,844,230 | +0.08(+0.22%) |
Mar 07, 2013 | 34.66 | 34.85 | 34.43 | 34.53 | 2,266,108 | +0.03(+0.07%) |
Mar 06, 2013 | 34.99 | 34.99 | 34.39 | 34.51 | 4,289,293 | -0.35(-0.99%) |
Mar 05, 2013 | 34.15 | 35.02 | 34.07 | 34.85 | 3,941,550 | +0.99(+2.93%) |
Mar 04, 2013 | 34.03 | 34.17 | 33.70 | 33.86 | 2,838,779 | -0.33(-0.97%) |