Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.11 | 35.14 | 34.49 | 34.50 | 742,864 | -0.62(-1.78%) |
May 30, 2013 | 34.92 | 35.23 | 34.86 | 35.12 | 517,695 | +0.28(+0.81%) |
May 29, 2013 | 34.96 | 35.00 | 34.63 | 34.84 | 365,071 | -0.27(-0.78%) |
May 28, 2013 | 35.10 | 35.38 | 34.99 | 35.11 | 1,151,239 | +0.26(+0.74%) |
May 24, 2013 | 34.84 | 34.93 | 34.49 | 34.85 | 436,488 | -0.14(-0.40%) |
May 23, 2013 | 34.98 | 35.08 | 34.73 | 34.99 | 618,604 | -0.10(-0.29%) |
May 22, 2013 | 35.46 | 35.75 | 34.88 | 35.10 | 834,376 | -0.33(-0.93%) |
May 21, 2013 | 35.58 | 35.70 | 35.36 | 35.43 | 520,606 | -0.09(-0.24%) |
May 20, 2013 | 35.61 | 35.73 | 35.43 | 35.51 | 608,721 | -0.16(-0.44%) |
May 17, 2013 | 35.74 | 35.81 | 35.46 | 35.67 | 960,270 | -0.02(-0.07%) |
May 16, 2013 | 35.70 | 35.94 | 35.62 | 35.69 | 776,718 | -0.02(-0.07%) |
May 15, 2013 | 35.42 | 35.80 | 35.29 | 35.72 | 881,318 | +0.65(+1.85%) |
May 13, 2013 | 34.75 | 35.08 | 34.70 | 35.07 | 371,728 | +0.31(+0.90%) |
May 10, 2013 | 34.85 | 34.94 | 34.70 | 34.75 | 487,323 | +0.00(+0.00%) |
May 09, 2013 | 34.81 | 34.98 | 34.69 | 34.75 | 660,409 | +0.00(+0.00%) |
May 08, 2013 | 34.47 | 34.75 | 34.40 | 34.75 | 534,862 | +0.28(+0.82%) |
May 07, 2013 | 34.48 | 34.49 | 34.34 | 34.47 | 420,621 | +0.08(+0.23%) |
May 06, 2013 | 34.16 | 34.48 | 34.16 | 34.39 | 556,092 | +0.24(+0.71%) |
May 03, 2013 | 33.96 | 34.20 | 33.90 | 34.15 | 481,201 | +0.38(+1.14%) |
May 02, 2013 | 33.33 | 33.89 | 33.21 | 33.76 | 1,316,983 | +0.43(+1.29%) |
May 01, 2013 | 34.28 | 34.28 | 33.26 | 33.33 | 1,634,998 | +0.07(+0.21%) |
Apr 30, 2013 | 33.16 | 33.34 | 33.12 | 33.26 | 1,069,074 | +0.02(+0.05%) |
Apr 29, 2013 | 33.10 | 33.34 | 33.08 | 33.25 | 890,697 | +0.13(+0.38%) |
Apr 26, 2013 | 33.08 | 33.24 | 32.97 | 33.12 | 547,463 | +0.05(+0.14%) |
Apr 25, 2013 | 33.11 | 33.27 | 32.99 | 33.07 | 404,486 | +0.05(+0.17%) |
Apr 24, 2013 | 33.09 | 33.16 | 32.92 | 33.02 | 455,158 | -0.02(-0.05%) |
Apr 23, 2013 | 33.18 | 33.26 | 32.86 | 33.04 | 593,682 | +0.09(+0.26%) |
Apr 22, 2013 | 32.86 | 33.05 | 32.65 | 32.95 | 575,856 | +0.08(+0.24%) |
Apr 19, 2013 | 32.75 | 32.93 | 32.45 | 32.87 | 720,203 | +0.13(+0.38%) |
Apr 18, 2013 | 32.87 | 32.87 | 32.61 | 32.75 | 1,064,333 | +0.02(+0.07%) |
Apr 17, 2013 | 32.89 | 32.97 | 32.66 | 32.72 | 1,325,972 | -0.27(-0.81%) |
Apr 16, 2013 | 33.00 | 33.16 | 32.91 | 32.99 | 986,184 | +0.20(+0.62%) |
Apr 15, 2013 | 33.00 | 33.24 | 32.78 | 32.78 | 1,369,836 | -0.33(-0.99%) |
Apr 12, 2013 | 33.17 | 33.24 | 32.89 | 33.11 | 1,172,731 | -0.10(-0.31%) |
Apr 11, 2013 | 32.58 | 33.45 | 32.58 | 33.22 | 1,538,394 | +0.67(+2.05%) |
Apr 10, 2013 | 32.44 | 32.58 | 32.29 | 32.55 | 734,122 | +0.19(+0.58%) |
Apr 09, 2013 | 32.46 | 32.53 | 32.25 | 32.36 | 878,918 | -0.06(-0.19%) |
Apr 08, 2013 | 32.05 | 32.46 | 32.05 | 32.42 | 1,017,243 | +0.34(+1.05%) |
Apr 05, 2013 | 31.93 | 32.14 | 31.74 | 32.09 | 595,669 | -0.12(-0.37%) |
Apr 04, 2013 | 32.24 | 32.54 | 32.10 | 32.21 | 720,788 | +0.07(+0.22%) |
Apr 03, 2013 | 32.41 | 32.50 | 32.01 | 32.13 | 1,301,860 | -0.27(-0.82%) |
Apr 02, 2013 | 32.49 | 32.57 | 32.26 | 32.40 | 940,632 | +0.09(+0.29%) |
Apr 01, 2013 | 32.31 | 32.46 | 32.10 | 32.31 | 609,013 | -0.06(-0.19%) |
Mar 28, 2013 | 32.09 | 32.37 | 32.06 | 32.37 | 1,651,159 | +0.28(+0.88%) |
Mar 27, 2013 | 31.83 | 32.10 | 31.73 | 32.09 | 1,718,747 | +0.18(+0.56%) |
Mar 26, 2013 | 31.84 | 31.94 | 31.73 | 31.91 | 1,577,657 | +0.21(+0.67%) |
Mar 25, 2013 | 31.73 | 31.87 | 31.55 | 31.70 | 1,168,079 | -0.04(-0.12%) |
Mar 22, 2013 | 31.52 | 31.73 | 31.48 | 31.73 | 664,802 | +0.21(+0.67%) |
Mar 21, 2013 | 31.42 | 31.64 | 31.41 | 31.52 | 1,104,406 | -0.05(-0.15%) |
Mar 20, 2013 | 31.34 | 31.61 | 31.20 | 31.57 | 850,741 | +0.31(+0.98%) |
Mar 19, 2013 | 31.08 | 31.27 | 30.89 | 31.26 | 973,813 | +0.24(+0.78%) |
Mar 18, 2013 | 30.80 | 31.11 | 30.72 | 31.02 | 947,585 | -0.04(-0.13%) |
Mar 15, 2013 | 30.96 | 31.08 | 30.87 | 31.06 | 1,224,471 | +0.09(+0.30%) |
Mar 14, 2013 | 30.69 | 31.06 | 30.69 | 30.97 | 670,508 | +0.27(+0.89%) |
Mar 13, 2013 | 30.43 | 30.76 | 30.29 | 30.69 | 577,782 | +0.34(+1.11%) |
Mar 12, 2013 | 30.43 | 30.48 | 30.27 | 30.36 | 528,793 | -0.11(-0.36%) |
Mar 11, 2013 | 30.34 | 30.49 | 30.29 | 30.47 | 345,840 | +0.09(+0.31%) |
Mar 08, 2013 | 30.26 | 30.45 | 30.16 | 30.37 | 1,160,701 | +0.27(+0.88%) |
Mar 07, 2013 | 30.14 | 30.22 | 30.00 | 30.11 | 573,272 | +0.02(+0.08%) |
Mar 06, 2013 | 30.42 | 30.51 | 30.00 | 30.08 | 700,134 | -0.31(-1.03%) |
Mar 05, 2013 | 30.08 | 30.42 | 30.08 | 30.40 | 543,572 | +0.36(+1.20%) |
Mar 04, 2013 | 29.96 | 30.09 | 29.79 | 30.03 | 497,386 | +0.05(+0.18%) |