Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.50 | 34.57 | 34.37 | 34.37 | 9,625 | -0.86(-2.44%) |
May 30, 2013 | 35.18 | 35.32 | 35.17 | 35.23 | 2,214 | +0.29(+0.83%) |
May 29, 2013 | 35.14 | 35.14 | 34.82 | 34.94 | 5,018 | -0.54(-1.52%) |
May 28, 2013 | 35.80 | 35.80 | 35.41 | 35.48 | 6,243 | +0.00(+0.00%) |
May 24, 2013 | 35.80 | 35.80 | 35.34 | 35.48 | 11,298 | -1.14(-3.11%) |
May 23, 2013 | 36.10 | 36.67 | 36.10 | 36.62 | 8,398 | +0.39(+1.08%) |
May 22, 2013 | 36.80 | 36.99 | 36.17 | 36.23 | 8,228 | -0.86(-2.32%) |
May 21, 2013 | 36.89 | 37.09 | 36.79 | 37.09 | 2,591 | -0.61(-1.62%) |
May 20, 2013 | 37.38 | 37.70 | 37.38 | 37.70 | 2,424 | +0.33(+0.88%) |
May 17, 2013 | 37.26 | 37.57 | 37.25 | 37.37 | 5,251 | +0.38(+1.03%) |
May 16, 2013 | 36.95 | 37.29 | 36.95 | 36.99 | 11,127 | -0.01(-0.03%) |
May 15, 2013 | 37.19 | 37.19 | 37.00 | 37.00 | 11,299 | -0.20(-0.54%) |
May 13, 2013 | 37.40 | 37.40 | 37.14 | 37.20 | 9,735 | -0.09(-0.24%) |
May 10, 2013 | 37.40 | 37.40 | 37.11 | 37.29 | 4,650 | +0.04(+0.11%) |
May 09, 2013 | 37.80 | 37.82 | 37.22 | 37.25 | 5,650 | -0.70(-1.84%) |
May 08, 2013 | 37.91 | 37.99 | 37.70 | 37.95 | 7,535 | -0.08(-0.21%) |
May 07, 2013 | 37.96 | 38.03 | 37.85 | 38.03 | 4,095 | -0.27(-0.70%) |
May 06, 2013 | 37.97 | 38.30 | 37.97 | 38.30 | 4,457 | +0.01(+0.03%) |
May 03, 2013 | 38.25 | 38.30 | 38.23 | 38.29 | 1,340 | +0.17(+0.45%) |
May 02, 2013 | 37.94 | 38.12 | 37.62 | 38.12 | 2,658 | -0.68(-1.75%) |
May 01, 2013 | 38.52 | 38.91 | 38.52 | 38.80 | 7,482 | -0.85(-2.14%) |
Apr 30, 2013 | 39.11 | 39.66 | 39.55 | 39.65 | 7,924 | -0.75(-1.86%) |
Apr 29, 2013 | 40.17 | 40.42 | 40.06 | 40.40 | 15,030 | +0.62(+1.56%) |
Apr 26, 2013 | 39.78 | 40.40 | 39.73 | 39.78 | 8,543 | -0.62(-1.53%) |
Apr 25, 2013 | 40.21 | 40.45 | 40.21 | 40.40 | 9,790 | +0.18(+0.45%) |
Apr 24, 2013 | 40.00 | 40.22 | 39.96 | 40.22 | 4,547 | +0.87(+2.21%) |
Apr 23, 2013 | 38.75 | 39.39 | 38.75 | 39.35 | 12,288 | +3.46(+9.64%) |
Apr 22, 2013 | 35.40 | 35.95 | 35.40 | 35.89 | 29,195 | +0.61(+1.73%) |
Apr 19, 2013 | 35.15 | 35.33 | 35.15 | 35.28 | 9,902 | +0.28(+0.80%) |
Apr 18, 2013 | 35.18 | 35.18 | 34.87 | 35.00 | 4,255 | -0.93(-2.59%) |
Apr 17, 2013 | 36.45 | 36.45 | 35.69 | 35.93 | 4,327 | -0.90(-2.44%) |
Apr 16, 2013 | 36.81 | 37.00 | 36.66 | 36.83 | 13,744 | +0.03(+0.08%) |
Apr 15, 2013 | 37.65 | 37.65 | 36.80 | 36.80 | 8,872 | -1.43(-3.74%) |
Apr 12, 2013 | 37.97 | 38.25 | 37.97 | 38.23 | 2,662 | +0.74(+1.97%) |
Apr 11, 2013 | 37.49 | 37.50 | 37.27 | 37.49 | 3,698 | -0.01(-0.03%) |
Apr 10, 2013 | 37.44 | 37.50 | 37.42 | 37.50 | 5,240 | -0.07(-0.19%) |
Apr 09, 2013 | 37.46 | 37.57 | 37.28 | 37.57 | 3,829 | +1.10(+3.02%) |
Apr 08, 2013 | 36.14 | 36.47 | 36.10 | 36.47 | 4,707 | +0.13(+0.36%) |
Apr 05, 2013 | 36.05 | 36.34 | 35.98 | 36.34 | 5,494 | -0.86(-2.31%) |
Apr 04, 2013 | 37.11 | 37.20 | 36.92 | 37.20 | 6,404 | -0.05(-0.13%) |
Apr 03, 2013 | 37.40 | 37.60 | 37.01 | 37.25 | 6,172 | -0.43(-1.14%) |
Apr 02, 2013 | 37.70 | 37.90 | 37.68 | 37.68 | 14,194 | +0.42(+1.13%) |
Apr 01, 2013 | 37.10 | 37.49 | 37.10 | 37.26 | 10,227 | -0.24(-0.64%) |
Mar 28, 2013 | 37.52 | 37.52 | 37.32 | 37.50 | 10,122 | -0.43(-1.13%) |
Mar 27, 2013 | 37.76 | 37.99 | 37.76 | 37.93 | 4,478 | -0.61(-1.58%) |
Mar 26, 2013 | 38.53 | 38.54 | 38.37 | 38.54 | 9,970 | +0.24(+0.63%) |
Mar 25, 2013 | 38.74 | 38.74 | 38.30 | 38.30 | 3,907 | -0.50(-1.29%) |
Mar 22, 2013 | 38.77 | 38.85 | 38.70 | 38.80 | 7,647 | +0.25(+0.65%) |
Mar 21, 2013 | 38.47 | 38.64 | 38.41 | 38.55 | 4,333 | +0.65(+1.72%) |
Mar 20, 2013 | 37.92 | 37.92 | 37.76 | 37.90 | 41,731 | +0.17(+0.45%) |
Mar 19, 2013 | 38.07 | 38.07 | 37.65 | 37.73 | 4,242 | -0.47(-1.23%) |
Mar 18, 2013 | 37.97 | 38.22 | 37.97 | 38.20 | 5,721 | -0.34(-0.88%) |
Mar 15, 2013 | 38.51 | 38.65 | 38.40 | 38.54 | 4,806 | +0.87(+2.31%) |
Mar 14, 2013 | 37.59 | 37.80 | 37.59 | 37.67 | 8,677 | -0.33(-0.87%) |
Mar 13, 2013 | 38.06 | 38.06 | 37.91 | 38.00 | 6,846 | -0.04(-0.11%) |
Mar 12, 2013 | 38.13 | 38.13 | 37.95 | 38.04 | 6,031 | -0.51(-1.32%) |
Mar 11, 2013 | 38.43 | 38.55 | 38.35 | 38.55 | 7,306 | +0.30(+0.78%) |
Mar 08, 2013 | 38.01 | 38.25 | 38.01 | 38.25 | 5,923 | -0.07(-0.18%) |
Mar 07, 2013 | 38.33 | 38.40 | 38.15 | 38.32 | 12,293 | +0.05(+0.14%) |
Mar 06, 2013 | 38.47 | 38.47 | 38.10 | 38.27 | 10,353 | +0.47(+1.23%) |
Mar 05, 2013 | 37.71 | 37.98 | 37.53 | 37.80 | 9,147 | +0.31(+0.83%) |
Mar 04, 2013 | 37.29 | 37.49 | 37.07 | 37.49 | 5,569 | -0.36(-0.95%) |