Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.43 | 41.15 | 38.30 | 39.81 | 3,501,701 | +1.28(+3.32%) |
May 30, 2013 | 36.72 | 38.92 | 36.64 | 38.53 | 2,021,326 | +1.88(+5.12%) |
May 29, 2013 | 36.39 | 36.66 | 35.78 | 36.65 | 1,022,780 | +0.06(+0.16%) |
May 28, 2013 | 36.10 | 36.80 | 36.06 | 36.59 | 685,998 | +0.86(+2.41%) |
May 24, 2013 | 35.74 | 35.97 | 35.34 | 35.74 | 472,272 | -0.28(-0.78%) |
May 23, 2013 | 35.06 | 36.02 | 34.47 | 36.02 | 1,563,697 | +0.73(+2.06%) |
May 22, 2013 | 35.69 | 36.64 | 35.09 | 35.29 | 1,377,779 | -0.44(-1.23%) |
May 21, 2013 | 36.68 | 37.01 | 35.55 | 35.73 | 1,735,616 | -0.89(-2.44%) |
May 20, 2013 | 36.90 | 37.46 | 36.43 | 36.62 | 1,326,647 | -0.29(-0.78%) |
May 17, 2013 | 37.59 | 37.59 | 36.55 | 36.91 | 1,263,430 | -0.46(-1.24%) |
May 16, 2013 | 37.64 | 37.93 | 37.31 | 37.37 | 971,147 | -0.23(-0.62%) |
May 15, 2013 | 37.92 | 37.92 | 37.12 | 37.60 | 1,157,982 | -0.47(-1.24%) |
May 13, 2013 | 38.18 | 38.31 | 37.69 | 38.07 | 787,262 | -0.04(-0.11%) |
May 10, 2013 | 37.93 | 38.36 | 37.92 | 38.12 | 497,398 | +0.17(+0.46%) |
May 09, 2013 | 38.17 | 38.51 | 37.69 | 37.94 | 726,959 | -0.16(-0.41%) |
May 08, 2013 | 38.25 | 38.59 | 37.47 | 38.10 | 1,248,208 | -0.17(-0.43%) |
May 07, 2013 | 38.36 | 39.00 | 38.15 | 38.26 | 1,608,595 | +0.11(+0.28%) |
May 06, 2013 | 37.61 | 38.36 | 37.45 | 38.16 | 793,491 | +0.45(+1.21%) |
May 03, 2013 | 38.32 | 38.69 | 37.65 | 37.70 | 1,120,232 | -0.36(-0.93%) |
May 02, 2013 | 37.07 | 38.15 | 36.83 | 38.06 | 1,097,778 | +1.10(+2.97%) |
May 01, 2013 | 37.52 | 37.94 | 36.93 | 36.96 | 1,432,371 | -0.70(-1.87%) |
Apr 30, 2013 | 37.54 | 37.96 | 36.64 | 37.66 | 2,835,731 | +0.40(+1.06%) |
Apr 29, 2013 | 37.02 | 39.10 | 37.02 | 37.26 | 3,154,549 | +1.29(+3.58%) |
Apr 26, 2013 | 35.45 | 36.12 | 35.26 | 35.98 | 1,660,683 | +0.72(+2.04%) |
Apr 25, 2013 | 35.55 | 35.72 | 35.24 | 35.26 | 1,243,658 | -0.12(-0.33%) |
Apr 24, 2013 | 35.08 | 35.49 | 34.62 | 35.37 | 1,835,688 | +0.28(+0.80%) |
Apr 23, 2013 | 35.14 | 35.41 | 34.65 | 35.09 | 1,601,949 | +0.55(+1.58%) |
Apr 22, 2013 | 34.69 | 34.75 | 33.55 | 34.55 | 1,194,053 | -0.09(-0.26%) |
Apr 19, 2013 | 33.89 | 34.98 | 33.84 | 34.64 | 1,801,244 | +0.55(+1.60%) |
Apr 18, 2013 | 34.44 | 34.48 | 33.71 | 34.09 | 939,350 | -0.35(-1.01%) |
Apr 17, 2013 | 34.69 | 34.74 | 33.78 | 34.44 | 1,397,276 | -0.62(-1.77%) |
Apr 16, 2013 | 34.19 | 35.12 | 33.50 | 35.06 | 2,699,831 | +0.80(+2.34%) |
Apr 15, 2013 | 35.40 | 35.47 | 34.20 | 34.26 | 1,795,396 | -1.38(-3.87%) |
Apr 12, 2013 | 35.64 | 36.06 | 35.35 | 35.64 | 800,562 | -0.26(-0.74%) |
Apr 11, 2013 | 34.75 | 35.98 | 34.75 | 35.90 | 1,765,066 | +0.98(+2.79%) |
Apr 10, 2013 | 34.96 | 35.70 | 34.07 | 34.93 | 4,453,579 | -1.36(-3.76%) |
Apr 09, 2013 | 37.04 | 37.15 | 36.25 | 36.29 | 2,299,917 | -0.72(-1.94%) |
Apr 08, 2013 | 37.07 | 37.23 | 36.64 | 37.01 | 906,112 | -0.03(-0.09%) |
Apr 05, 2013 | 36.64 | 37.33 | 36.51 | 37.04 | 1,235,319 | -0.18(-0.49%) |
Apr 04, 2013 | 37.41 | 37.85 | 36.93 | 37.22 | 1,266,940 | -0.18(-0.49%) |
Apr 03, 2013 | 39.35 | 39.39 | 37.09 | 37.41 | 2,640,779 | -1.83(-4.68%) |
Apr 02, 2013 | 39.78 | 40.16 | 39.03 | 39.24 | 1,876,939 | -0.45(-1.15%) |
Apr 01, 2013 | 39.17 | 39.93 | 39.12 | 39.69 | 1,345,021 | +0.53(+1.35%) |
Mar 28, 2013 | 38.65 | 39.68 | 38.65 | 39.17 | 2,035,114 | +0.55(+1.41%) |
Mar 27, 2013 | 38.84 | 39.26 | 38.35 | 38.62 | 1,234,673 | +0.13(+0.34%) |
Mar 26, 2013 | 37.86 | 38.63 | 37.84 | 38.49 | 1,217,904 | +0.75(+1.99%) |
Mar 25, 2013 | 37.33 | 38.04 | 37.23 | 37.74 | 1,593,774 | +0.59(+1.60%) |
Mar 22, 2013 | 36.92 | 37.22 | 36.86 | 37.14 | 1,031,405 | +0.45(+1.24%) |
Mar 21, 2013 | 36.87 | 37.35 | 36.49 | 36.69 | 601,264 | -0.48(-1.29%) |
Mar 20, 2013 | 36.56 | 37.30 | 36.56 | 37.17 | 848,395 | +0.63(+1.72%) |
Mar 19, 2013 | 36.83 | 37.15 | 36.25 | 36.54 | 1,225,958 | -0.11(-0.29%) |
Mar 18, 2013 | 36.73 | 36.97 | 35.98 | 36.64 | 876,682 | -0.07(-0.20%) |
Mar 15, 2013 | 36.63 | 36.97 | 36.39 | 36.72 | 1,240,997 | +0.09(+0.25%) |
Mar 14, 2013 | 35.73 | 36.88 | 35.65 | 36.63 | 1,577,824 | +0.90(+2.52%) |
Mar 13, 2013 | 35.88 | 35.95 | 35.63 | 35.73 | 1,727,000 | -0.20(-0.55%) |
Mar 12, 2013 | 35.79 | 36.21 | 35.66 | 35.93 | 1,083,313 | +0.08(+0.23%) |
Mar 11, 2013 | 35.49 | 35.97 | 35.28 | 35.84 | 1,307,229 | +0.38(+1.07%) |
Mar 08, 2013 | 35.12 | 35.83 | 34.94 | 35.46 | 1,723,073 | +0.44(+1.25%) |
Mar 07, 2013 | 34.71 | 35.12 | 34.66 | 35.02 | 1,361,867 | +0.33(+0.95%) |
Mar 06, 2013 | 34.94 | 35.12 | 34.61 | 34.69 | 1,248,416 | -0.10(-0.29%) |
Mar 05, 2013 | 34.77 | 35.06 | 34.59 | 34.79 | 1,590,235 | +0.31(+0.89%) |
Mar 04, 2013 | 34.57 | 34.73 | 34.21 | 34.49 | 1,041,836 | -0.23(-0.67%) |