Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.85 | 36.23 | 34.92 | 34.98 | 30,003 | -0.88(-2.45%) |
May 30, 2013 | 36.00 | 36.25 | 35.50 | 35.86 | 35,004 | -0.27(-0.75%) |
May 29, 2013 | 36.43 | 36.47 | 35.53 | 36.13 | 22,584 | -0.31(-0.85%) |
May 28, 2013 | 35.78 | 36.46 | 35.43 | 36.44 | 67,083 | +1.22(+3.46%) |
May 24, 2013 | 35.07 | 35.42 | 34.81 | 35.22 | 75,374 | -0.60(-1.68%) |
May 23, 2013 | 35.63 | 36.50 | 34.87 | 35.82 | 66,832 | -0.92(-2.50%) |
May 22, 2013 | 37.60 | 38.08 | 36.22 | 36.74 | 54,226 | -1.03(-2.73%) |
May 21, 2013 | 37.71 | 38.09 | 37.10 | 37.77 | 27,923 | -0.13(-0.34%) |
May 20, 2013 | 36.87 | 38.10 | 36.75 | 37.90 | 54,623 | +0.81(+2.18%) |
May 17, 2013 | 37.25 | 37.44 | 36.79 | 37.09 | 61,367 | +0.00(+0.00%) |
May 16, 2013 | 37.00 | 37.54 | 36.79 | 37.09 | 33,724 | -0.02(-0.05%) |
May 15, 2013 | 37.80 | 37.88 | 36.83 | 37.11 | 89,264 | -0.89(-2.34%) |
May 13, 2013 | 38.00 | 38.10 | 37.70 | 38.00 | 35,977 | -0.15(-0.39%) |
May 10, 2013 | 36.99 | 38.54 | 36.99 | 38.15 | 98,619 | +0.05(+0.13%) |
May 09, 2013 | 38.16 | 38.33 | 37.77 | 38.10 | 81,466 | -0.19(-0.50%) |
May 08, 2013 | 38.57 | 38.57 | 37.91 | 38.29 | 72,995 | -0.30(-0.78%) |
May 07, 2013 | 38.22 | 38.70 | 38.15 | 38.59 | 72,102 | +0.18(+0.47%) |
May 06, 2013 | 39.18 | 39.18 | 37.89 | 38.41 | 59,652 | -0.60(-1.54%) |
May 03, 2013 | 39.00 | 39.32 | 38.80 | 39.01 | 84,359 | +0.46(+1.19%) |
May 02, 2013 | 37.50 | 39.07 | 37.50 | 38.55 | 39,504 | +1.02(+2.72%) |
May 01, 2013 | 37.60 | 37.99 | 37.28 | 37.53 | 117,680 | -0.09(-0.24%) |
Apr 30, 2013 | 37.78 | 38.19 | 37.26 | 37.62 | 91,790 | -0.88(-2.29%) |
Apr 29, 2013 | 37.61 | 38.91 | 37.61 | 38.50 | 38,686 | +0.90(+2.39%) |
Apr 26, 2013 | 38.35 | 38.39 | 37.36 | 37.60 | 31,772 | -0.79(-2.06%) |
Apr 25, 2013 | 38.08 | 39.12 | 38.02 | 38.39 | 31,768 | +0.08(+0.21%) |
Apr 24, 2013 | 38.00 | 38.85 | 38.00 | 38.31 | 38,999 | +0.34(+0.90%) |
Apr 23, 2013 | 37.35 | 38.03 | 36.99 | 37.97 | 19,400 | +0.88(+2.37%) |
Apr 22, 2013 | 37.35 | 37.35 | 36.12 | 37.09 | 57,804 | -0.11(-0.30%) |
Apr 19, 2013 | 37.50 | 37.61 | 36.85 | 37.20 | 62,381 | -0.45(-1.20%) |
Apr 18, 2013 | 37.30 | 38.20 | 37.09 | 37.65 | 37,670 | +0.35(+0.94%) |
Apr 17, 2013 | 37.25 | 37.60 | 37.06 | 37.30 | 103,215 | -0.37(-0.98%) |
Apr 16, 2013 | 37.20 | 37.71 | 36.95 | 37.67 | 65,803 | +0.77(+2.09%) |
Apr 15, 2013 | 38.90 | 38.90 | 36.54 | 36.90 | 134,357 | -2.18(-5.58%) |
Apr 12, 2013 | 39.80 | 39.84 | 38.75 | 39.08 | 50,851 | -0.91(-2.28%) |
Apr 11, 2013 | 40.15 | 40.49 | 39.76 | 39.99 | 29,596 | -0.23(-0.57%) |
Apr 10, 2013 | 39.55 | 40.38 | 39.55 | 40.22 | 38,881 | +0.91(+2.31%) |
Apr 09, 2013 | 39.25 | 40.31 | 39.22 | 39.31 | 47,309 | +0.00(+0.00%) |
Apr 08, 2013 | 38.85 | 39.55 | 38.64 | 39.31 | 37,472 | +0.27(+0.69%) |
Apr 05, 2013 | 38.74 | 39.33 | 38.50 | 39.04 | 59,073 | +0.16(+0.41%) |
Apr 04, 2013 | 38.41 | 38.91 | 37.64 | 38.88 | 56,873 | +0.68(+1.78%) |
Apr 03, 2013 | 38.92 | 39.05 | 38.17 | 38.20 | 65,440 | -0.47(-1.22%) |
Apr 02, 2013 | 39.92 | 39.92 | 38.26 | 38.67 | 78,031 | -1.07(-2.69%) |
Apr 01, 2013 | 39.95 | 40.30 | 39.46 | 39.74 | 85,010 | -0.35(-0.87%) |
Mar 28, 2013 | 41.00 | 41.00 | 39.80 | 40.09 | 84,696 | -0.69(-1.69%) |
Mar 27, 2013 | 41.15 | 41.57 | 40.72 | 40.78 | 58,353 | -0.59(-1.43%) |
Mar 26, 2013 | 41.98 | 42.21 | 40.90 | 41.37 | 27,918 | -0.25(-0.60%) |
Mar 25, 2013 | 41.70 | 42.20 | 41.23 | 41.62 | 29,981 | +0.28(+0.68%) |
Mar 22, 2013 | 42.67 | 42.67 | 41.12 | 41.34 | 61,939 | -0.93(-2.20%) |
Mar 21, 2013 | 42.83 | 42.90 | 41.82 | 42.27 | 33,020 | -0.96(-2.22%) |
Mar 20, 2013 | 43.37 | 43.63 | 42.47 | 43.23 | 19,770 | +0.01(+0.02%) |
Mar 19, 2013 | 44.02 | 44.27 | 42.96 | 43.22 | 37,679 | -0.70(-1.59%) |
Mar 18, 2013 | 43.67 | 44.99 | 43.61 | 43.92 | 49,845 | -0.07(-0.16%) |
Mar 15, 2013 | 42.78 | 44.74 | 42.78 | 43.99 | 250,511 | +1.20(+2.80%) |
Mar 14, 2013 | 41.26 | 42.85 | 41.15 | 42.79 | 55,355 | +1.47(+3.56%) |
Mar 13, 2013 | 41.60 | 41.80 | 41.10 | 41.32 | 49,974 | -0.48(-1.15%) |
Mar 12, 2013 | 39.50 | 41.94 | 39.24 | 41.80 | 181,423 | +2.23(+5.64%) |
Mar 11, 2013 | 39.27 | 39.84 | 39.05 | 39.57 | 47,818 | -0.03(-0.08%) |
Mar 08, 2013 | 40.00 | 40.26 | 39.01 | 39.60 | 49,193 | -0.07(-0.18%) |
Mar 07, 2013 | 37.59 | 39.72 | 37.59 | 39.67 | 65,120 | +1.81(+4.78%) |
Mar 06, 2013 | 37.93 | 38.09 | 37.26 | 37.86 | 79,868 | -0.03(-0.08%) |
Mar 05, 2013 | 36.90 | 38.09 | 36.55 | 37.89 | 107,101 | +1.21(+3.30%) |
Mar 04, 2013 | 37.50 | 37.93 | 36.27 | 36.68 | 112,952 | -1.32(-3.47%) |