Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.01 | 39.66 | 38.75 | 39.25 | 175,662 | +0.02(+0.06%) |
May 30, 2013 | 39.02 | 39.37 | 38.89 | 39.23 | 133,867 | +0.37(+0.95%) |
May 29, 2013 | 38.93 | 39.16 | 38.64 | 38.86 | 66,273 | -0.41(-1.04%) |
May 28, 2013 | 38.99 | 39.42 | 38.89 | 39.27 | 140,564 | +0.77(+1.99%) |
May 24, 2013 | 38.44 | 38.68 | 38.01 | 38.50 | 63,608 | -0.09(-0.23%) |
May 23, 2013 | 38.37 | 38.73 | 38.23 | 38.59 | 186,477 | -0.28(-0.71%) |
May 22, 2013 | 39.11 | 39.33 | 38.66 | 38.87 | 300,975 | -0.29(-0.73%) |
May 21, 2013 | 39.01 | 39.31 | 38.95 | 39.16 | 152,093 | +0.07(+0.19%) |
May 20, 2013 | 38.49 | 39.22 | 38.49 | 39.08 | 255,828 | +0.48(+1.25%) |
May 17, 2013 | 37.92 | 38.65 | 37.90 | 38.60 | 247,937 | +0.96(+2.54%) |
May 16, 2013 | 37.69 | 37.89 | 37.49 | 37.64 | 171,217 | -0.15(-0.39%) |
May 15, 2013 | 37.40 | 37.83 | 37.32 | 37.79 | 190,201 | +0.65(+1.76%) |
May 13, 2013 | 37.15 | 37.33 | 36.95 | 37.14 | 135,388 | +0.02(+0.04%) |
May 10, 2013 | 36.95 | 37.28 | 36.80 | 37.12 | 215,420 | +0.11(+0.31%) |
May 09, 2013 | 36.91 | 37.36 | 36.90 | 37.01 | 209,925 | +0.15(+0.42%) |
May 08, 2013 | 36.27 | 36.87 | 36.11 | 36.85 | 252,474 | +0.58(+1.61%) |
May 07, 2013 | 35.85 | 36.27 | 35.83 | 36.27 | 142,131 | +0.46(+1.27%) |
May 06, 2013 | 36.13 | 36.13 | 35.59 | 35.81 | 290,889 | -0.35(-0.97%) |
May 03, 2013 | 35.89 | 36.34 | 35.38 | 36.16 | 493,844 | +0.79(+2.23%) |
May 02, 2013 | 34.36 | 35.81 | 33.64 | 35.38 | 481,215 | +2.16(+6.51%) |
May 01, 2013 | 34.14 | 34.14 | 32.97 | 33.21 | 435,662 | -1.11(-3.24%) |
Apr 30, 2013 | 34.60 | 34.60 | 34.02 | 34.33 | 425,314 | -0.24(-0.68%) |
Apr 29, 2013 | 34.47 | 34.64 | 34.34 | 34.56 | 85,728 | +0.23(+0.66%) |
Apr 26, 2013 | 34.60 | 34.60 | 34.23 | 34.34 | 151,663 | -0.27(-0.77%) |
Apr 25, 2013 | 34.49 | 34.96 | 34.36 | 34.60 | 122,957 | +0.31(+0.90%) |
Apr 24, 2013 | 34.27 | 34.42 | 34.07 | 34.29 | 75,143 | +0.04(+0.12%) |
Apr 23, 2013 | 33.94 | 34.26 | 33.72 | 34.25 | 158,182 | +0.62(+1.84%) |
Apr 22, 2013 | 33.52 | 33.81 | 33.15 | 33.64 | 134,268 | +0.21(+0.63%) |
Apr 19, 2013 | 33.25 | 33.56 | 32.82 | 33.43 | 218,602 | +0.21(+0.64%) |
Apr 18, 2013 | 33.90 | 33.90 | 33.12 | 33.21 | 181,437 | -0.54(-1.61%) |
Apr 17, 2013 | 34.14 | 34.25 | 33.59 | 33.76 | 282,810 | -0.56(-1.63%) |
Apr 16, 2013 | 33.90 | 34.35 | 33.69 | 34.32 | 292,769 | +0.76(+2.25%) |
Apr 15, 2013 | 35.08 | 35.28 | 33.27 | 33.56 | 318,108 | -1.73(-4.90%) |
Apr 12, 2013 | 35.22 | 35.47 | 35.10 | 35.29 | 255,300 | -0.08(-0.23%) |
Apr 11, 2013 | 35.03 | 35.42 | 35.03 | 35.38 | 304,009 | +0.37(+1.07%) |
Apr 10, 2013 | 34.62 | 35.09 | 34.37 | 35.00 | 246,484 | +0.33(+0.96%) |
Apr 09, 2013 | 35.07 | 35.07 | 34.64 | 34.67 | 160,003 | -0.34(-0.97%) |
Apr 08, 2013 | 35.05 | 35.15 | 34.60 | 35.01 | 177,217 | +0.11(+0.33%) |
Apr 05, 2013 | 34.53 | 34.92 | 34.51 | 34.90 | 134,431 | -0.30(-0.85%) |
Apr 04, 2013 | 35.17 | 35.31 | 34.88 | 35.20 | 117,817 | +0.02(+0.07%) |
Apr 03, 2013 | 35.76 | 35.85 | 35.15 | 35.17 | 376,085 | -0.58(-1.61%) |
Apr 02, 2013 | 35.48 | 35.85 | 35.48 | 35.75 | 375,792 | +0.44(+1.24%) |
Apr 01, 2013 | 36.51 | 36.60 | 35.19 | 35.31 | 311,447 | -1.25(-3.42%) |
Mar 28, 2013 | 36.46 | 36.69 | 36.16 | 36.56 | 268,775 | +0.20(+0.56%) |
Mar 27, 2013 | 36.33 | 36.55 | 35.94 | 36.36 | 301,741 | -0.35(-0.95%) |
Mar 26, 2013 | 36.54 | 36.75 | 36.39 | 36.71 | 254,907 | +0.41(+1.14%) |
Mar 25, 2013 | 36.67 | 36.86 | 35.93 | 36.29 | 229,240 | -0.33(-0.91%) |
Mar 22, 2013 | 36.84 | 37.05 | 36.39 | 36.63 | 180,765 | -0.17(-0.46%) |
Mar 21, 2013 | 36.84 | 37.07 | 36.29 | 36.80 | 189,585 | -0.28(-0.75%) |
Mar 20, 2013 | 36.77 | 37.11 | 36.71 | 37.07 | 207,415 | +0.45(+1.24%) |
Mar 19, 2013 | 36.75 | 36.86 | 36.23 | 36.62 | 181,965 | -0.01(-0.02%) |
Mar 18, 2013 | 36.06 | 36.76 | 36.06 | 36.63 | 280,432 | +0.20(+0.54%) |
Mar 15, 2013 | 36.19 | 36.56 | 36.19 | 36.43 | 274,134 | +0.05(+0.13%) |
Mar 14, 2013 | 36.37 | 36.50 | 36.04 | 36.38 | 161,744 | -0.02(-0.07%) |
Mar 13, 2013 | 36.29 | 36.44 | 36.24 | 36.41 | 102,056 | +0.06(+0.18%) |
Mar 12, 2013 | 36.25 | 36.36 | 36.07 | 36.34 | 131,563 | -0.01(-0.02%) |
Mar 11, 2013 | 36.20 | 36.35 | 36.08 | 36.35 | 166,242 | +0.00(+0.00%) |
Mar 08, 2013 | 36.17 | 36.36 | 36.00 | 36.35 | 132,197 | +0.42(+1.18%) |
Mar 07, 2013 | 36.08 | 36.08 | 35.72 | 35.93 | 252,677 | -0.18(-0.50%) |
Mar 06, 2013 | 36.08 | 36.22 | 35.92 | 36.11 | 314,370 | +0.06(+0.18%) |
Mar 05, 2013 | 35.17 | 36.09 | 35.17 | 36.04 | 322,870 | +1.19(+3.43%) |
Mar 04, 2013 | 34.90 | 34.91 | 34.32 | 34.85 | 177,894 | -0.20(-0.56%) |