Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.94 | 36.99 | 36.37 | 36.37 | 394,591 | -0.74(-2.01%) |
May 30, 2013 | 36.99 | 37.25 | 36.84 | 37.12 | 164,525 | +0.06(+0.17%) |
May 29, 2013 | 36.86 | 37.11 | 36.67 | 37.06 | 190,350 | +0.08(+0.22%) |
May 28, 2013 | 37.07 | 37.21 | 36.83 | 36.97 | 299,674 | +0.34(+0.92%) |
May 24, 2013 | 36.61 | 36.65 | 36.41 | 36.64 | 147,325 | -0.21(-0.57%) |
May 23, 2013 | 36.40 | 36.87 | 36.32 | 36.85 | 326,828 | -0.05(-0.15%) |
May 22, 2013 | 37.42 | 37.78 | 36.70 | 36.90 | 550,756 | -0.42(-1.12%) |
May 21, 2013 | 37.39 | 37.65 | 37.17 | 37.32 | 2,098,376 | -0.15(-0.39%) |
May 20, 2013 | 36.83 | 37.48 | 36.78 | 37.46 | 261,175 | +0.63(+1.70%) |
May 17, 2013 | 36.52 | 36.87 | 36.52 | 36.84 | 313,376 | +0.45(+1.25%) |
May 16, 2013 | 36.38 | 36.69 | 36.30 | 36.38 | 179,524 | -0.13(-0.35%) |
May 15, 2013 | 36.54 | 36.66 | 36.28 | 36.51 | 222,785 | +0.15(+0.40%) |
May 13, 2013 | 36.33 | 36.44 | 36.19 | 36.37 | 378,038 | -0.11(-0.30%) |
May 10, 2013 | 36.33 | 36.48 | 36.06 | 36.47 | 267,495 | -0.10(-0.27%) |
May 09, 2013 | 36.67 | 36.81 | 36.44 | 36.57 | 109,172 | -0.14(-0.37%) |
May 08, 2013 | 36.44 | 36.71 | 36.41 | 36.71 | 200,981 | +0.28(+0.77%) |
May 07, 2013 | 36.30 | 36.57 | 36.17 | 36.43 | 225,869 | +0.21(+0.58%) |
May 06, 2013 | 36.05 | 36.36 | 36.05 | 36.22 | 198,078 | +0.21(+0.58%) |
May 03, 2013 | 35.73 | 36.11 | 35.38 | 36.01 | 197,472 | +0.64(+1.80%) |
May 02, 2013 | 35.22 | 35.47 | 34.97 | 35.38 | 238,525 | +0.37(+1.06%) |
May 01, 2013 | 35.40 | 35.40 | 34.93 | 35.00 | 446,342 | -0.60(-1.67%) |
Apr 30, 2013 | 35.36 | 35.62 | 35.06 | 35.60 | 446,352 | +0.25(+0.71%) |
Apr 29, 2013 | 35.13 | 35.46 | 35.01 | 35.35 | 148,984 | +0.41(+1.17%) |
Apr 26, 2013 | 35.03 | 35.15 | 34.85 | 34.94 | 156,184 | -0.21(-0.59%) |
Apr 25, 2013 | 35.08 | 35.59 | 35.03 | 35.15 | 228,342 | +0.09(+0.26%) |
Apr 24, 2013 | 34.47 | 35.19 | 34.47 | 35.06 | 669,871 | +0.68(+1.98%) |
Apr 23, 2013 | 34.19 | 34.40 | 34.01 | 34.38 | 396,049 | +0.23(+0.66%) |
Apr 22, 2013 | 34.02 | 34.22 | 33.61 | 34.15 | 454,210 | +0.42(+1.24%) |
Apr 19, 2013 | 34.04 | 34.10 | 33.50 | 33.73 | 118,587 | -0.05(-0.16%) |
Apr 18, 2013 | 33.60 | 34.00 | 33.28 | 33.79 | 263,248 | +0.31(+0.92%) |
Apr 17, 2013 | 34.09 | 34.09 | 33.30 | 33.48 | 394,872 | -0.91(-2.64%) |
Apr 16, 2013 | 34.31 | 34.46 | 33.94 | 34.39 | 880,043 | +0.47(+1.39%) |
Apr 15, 2013 | 35.11 | 35.11 | 33.90 | 33.91 | 806,180 | -1.77(-4.96%) |
Apr 12, 2013 | 36.06 | 36.15 | 35.48 | 35.68 | 767,709 | -0.74(-2.02%) |
Apr 11, 2013 | 36.48 | 36.61 | 36.27 | 36.42 | 168,173 | +0.05(+0.15%) |
Apr 10, 2013 | 36.28 | 36.50 | 36.28 | 36.37 | 273,733 | +0.07(+0.20%) |
Apr 09, 2013 | 35.88 | 36.42 | 35.84 | 36.29 | 127,103 | +0.47(+1.32%) |
Apr 08, 2013 | 35.68 | 35.83 | 35.56 | 35.82 | 533,009 | +0.20(+0.56%) |
Apr 05, 2013 | 35.01 | 35.62 | 35.01 | 35.62 | 221,832 | +0.12(+0.33%) |
Apr 04, 2013 | 35.48 | 35.59 | 35.28 | 35.50 | 785,170 | -0.03(-0.08%) |
Apr 03, 2013 | 36.38 | 36.38 | 35.39 | 35.53 | 222,943 | -0.83(-2.27%) |
Apr 02, 2013 | 36.69 | 36.69 | 36.26 | 36.36 | 194,792 | -0.26(-0.72%) |
Apr 01, 2013 | 36.94 | 36.94 | 36.45 | 36.62 | 307,572 | -0.23(-0.62%) |
Mar 28, 2013 | 36.88 | 37.00 | 36.76 | 36.85 | 2,053,071 | -0.05(-0.12%) |
Mar 27, 2013 | 36.54 | 36.95 | 36.47 | 36.89 | 760,392 | +0.15(+0.40%) |
Mar 26, 2013 | 36.57 | 36.77 | 36.48 | 36.75 | 640,177 | +0.31(+0.85%) |
Mar 25, 2013 | 36.72 | 36.78 | 36.29 | 36.44 | 124,288 | -0.15(-0.41%) |
Mar 22, 2013 | 36.49 | 36.68 | 36.47 | 36.59 | 157,418 | +0.19(+0.52%) |
Mar 21, 2013 | 36.46 | 36.66 | 36.39 | 36.40 | 287,487 | -0.17(-0.47%) |
Mar 20, 2013 | 36.44 | 36.64 | 36.35 | 36.57 | 310,241 | +0.26(+0.72%) |
Mar 19, 2013 | 36.73 | 36.76 | 36.06 | 36.31 | 1,432,098 | -0.41(-1.11%) |
Mar 18, 2013 | 36.63 | 36.94 | 36.59 | 36.72 | 1,448,276 | -0.26(-0.71%) |
Mar 15, 2013 | 36.92 | 37.17 | 36.90 | 36.98 | 1,369,716 | +0.00(+0.00%) |
Mar 14, 2013 | 36.54 | 37.02 | 36.53 | 36.98 | 167,226 | +0.53(+1.47%) |
Mar 13, 2013 | 36.59 | 36.67 | 36.40 | 36.44 | 152,558 | -0.22(-0.59%) |
Mar 12, 2013 | 36.57 | 36.85 | 36.54 | 36.66 | 151,748 | +0.15(+0.42%) |
Mar 11, 2013 | 36.41 | 36.56 | 36.24 | 36.51 | 484,917 | +0.01(+0.02%) |
Mar 08, 2013 | 36.49 | 36.55 | 36.32 | 36.50 | 276,107 | +0.17(+0.47%) |
Mar 07, 2013 | 36.20 | 36.38 | 36.10 | 36.33 | 71,482 | +0.21(+0.58%) |
Mar 06, 2013 | 35.99 | 36.19 | 35.92 | 36.12 | 208,248 | +0.25(+0.71%) |
Mar 05, 2013 | 35.94 | 36.00 | 35.79 | 35.87 | 590,614 | +0.24(+0.69%) |
Mar 04, 2013 | 35.78 | 35.82 | 35.35 | 35.62 | 629,975 | -0.25(-0.71%) |