Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.62 | 35.94 | 35.34 | 35.43 | 120,667 | -0.44(-1.24%) |
May 30, 2013 | 36.21 | 36.30 | 35.63 | 35.87 | 101,686 | -0.23(-0.64%) |
May 29, 2013 | 36.79 | 36.84 | 35.83 | 36.10 | 93,644 | -1.08(-2.89%) |
May 28, 2013 | 36.40 | 37.73 | 36.26 | 37.18 | 172,820 | +1.32(+3.69%) |
May 24, 2013 | 35.64 | 35.99 | 35.02 | 35.86 | 119,968 | +0.06(+0.17%) |
May 23, 2013 | 35.41 | 36.05 | 35.27 | 35.80 | 84,233 | -0.15(-0.40%) |
May 22, 2013 | 37.25 | 37.29 | 35.64 | 35.94 | 117,451 | -1.30(-3.49%) |
May 21, 2013 | 37.18 | 37.49 | 36.90 | 37.24 | 119,956 | +0.09(+0.23%) |
May 20, 2013 | 36.88 | 37.31 | 36.88 | 37.15 | 213,985 | +0.28(+0.76%) |
May 17, 2013 | 36.45 | 36.89 | 36.09 | 36.87 | 153,572 | +0.50(+1.36%) |
May 16, 2013 | 35.74 | 36.48 | 35.62 | 36.38 | 101,734 | +0.59(+1.65%) |
May 15, 2013 | 35.44 | 35.82 | 35.16 | 35.79 | 200,774 | -0.11(-0.31%) |
May 13, 2013 | 36.02 | 36.21 | 35.52 | 35.90 | 129,115 | -0.19(-0.52%) |
May 10, 2013 | 36.34 | 36.34 | 35.90 | 36.09 | 112,687 | -0.15(-0.42%) |
May 09, 2013 | 36.50 | 36.71 | 36.19 | 36.24 | 100,214 | -0.43(-1.16%) |
May 08, 2013 | 36.66 | 36.91 | 36.30 | 36.67 | 88,805 | -0.12(-0.32%) |
May 07, 2013 | 36.51 | 36.79 | 36.17 | 36.79 | 126,679 | +0.40(+1.10%) |
May 06, 2013 | 36.51 | 36.62 | 36.04 | 36.38 | 132,328 | -0.13(-0.35%) |
May 03, 2013 | 36.27 | 36.64 | 35.70 | 36.51 | 221,062 | +0.81(+2.27%) |
May 02, 2013 | 35.15 | 35.80 | 34.98 | 35.70 | 342,639 | +0.72(+2.05%) |
May 01, 2013 | 35.97 | 36.21 | 34.77 | 34.98 | 311,852 | -1.14(-3.14%) |
Apr 30, 2013 | 36.38 | 36.53 | 35.79 | 36.12 | 194,991 | -0.51(-1.40%) |
Apr 29, 2013 | 36.78 | 36.90 | 36.38 | 36.63 | 110,268 | -0.07(-0.19%) |
Apr 26, 2013 | 37.44 | 37.44 | 36.46 | 36.70 | 133,711 | -0.73(-1.96%) |
Apr 25, 2013 | 37.27 | 37.79 | 37.13 | 37.44 | 142,525 | +0.16(+0.44%) |
Apr 24, 2013 | 36.91 | 37.45 | 36.74 | 37.27 | 204,057 | +0.46(+1.25%) |
Apr 23, 2013 | 36.44 | 36.83 | 36.03 | 36.81 | 314,784 | +0.62(+1.72%) |
Apr 22, 2013 | 35.92 | 36.40 | 35.02 | 36.19 | 227,289 | +0.37(+1.03%) |
Apr 19, 2013 | 35.44 | 35.83 | 35.02 | 35.82 | 198,796 | +0.38(+1.08%) |
Apr 18, 2013 | 35.68 | 35.88 | 35.13 | 35.44 | 190,613 | -0.20(-0.57%) |
Apr 17, 2013 | 36.48 | 36.54 | 35.27 | 35.64 | 158,910 | -1.11(-3.02%) |
Apr 16, 2013 | 36.52 | 36.91 | 36.44 | 36.75 | 212,622 | +0.52(+1.43%) |
Apr 15, 2013 | 38.02 | 38.23 | 36.00 | 36.23 | 418,663 | -2.09(-5.46%) |
Apr 12, 2013 | 39.02 | 39.19 | 38.22 | 38.33 | 121,081 | -0.95(-2.43%) |
Apr 11, 2013 | 39.30 | 39.60 | 39.02 | 39.28 | 168,971 | -0.31(-0.77%) |
Apr 10, 2013 | 38.66 | 39.74 | 38.55 | 39.59 | 183,179 | +1.09(+2.83%) |
Apr 09, 2013 | 39.60 | 39.84 | 38.37 | 38.50 | 377,870 | -0.94(-2.37%) |
Apr 08, 2013 | 39.67 | 40.41 | 39.09 | 39.43 | 318,588 | +0.00(+0.00%) |
Apr 05, 2013 | 38.70 | 39.55 | 38.18 | 39.43 | 230,882 | +0.03(+0.09%) |
Apr 04, 2013 | 38.75 | 39.44 | 38.56 | 39.40 | 153,932 | +0.73(+1.89%) |
Apr 03, 2013 | 39.83 | 40.00 | 38.56 | 38.67 | 186,375 | -1.29(-3.24%) |
Apr 02, 2013 | 40.10 | 40.53 | 39.66 | 39.96 | 188,315 | +0.19(+0.47%) |
Apr 01, 2013 | 41.06 | 41.14 | 39.65 | 39.77 | 285,120 | -1.26(-3.07%) |
Mar 28, 2013 | 41.21 | 41.40 | 40.79 | 41.03 | 107,275 | -0.04(-0.10%) |
Mar 27, 2013 | 40.83 | 41.29 | 40.57 | 41.08 | 127,379 | +0.03(+0.08%) |
Mar 26, 2013 | 41.09 | 41.29 | 40.80 | 41.04 | 108,019 | +0.17(+0.42%) |
Mar 25, 2013 | 41.16 | 41.66 | 40.55 | 40.87 | 148,259 | -0.03(-0.06%) |
Mar 22, 2013 | 40.64 | 40.94 | 40.53 | 40.90 | 104,409 | +0.38(+0.95%) |
Mar 21, 2013 | 40.77 | 41.80 | 40.19 | 40.51 | 295,230 | -0.21(-0.52%) |
Mar 20, 2013 | 40.69 | 40.85 | 40.48 | 40.73 | 94,970 | +0.45(+1.12%) |
Mar 19, 2013 | 40.82 | 41.03 | 39.60 | 40.28 | 164,082 | -0.32(-0.80%) |
Mar 18, 2013 | 39.88 | 40.74 | 39.67 | 40.60 | 146,385 | +0.37(+0.93%) |
Mar 15, 2013 | 40.86 | 40.86 | 40.22 | 40.23 | 247,214 | -0.52(-1.27%) |
Mar 14, 2013 | 40.81 | 40.83 | 40.45 | 40.74 | 137,708 | +0.13(+0.31%) |
Mar 13, 2013 | 40.31 | 40.78 | 40.06 | 40.62 | 91,457 | +0.30(+0.74%) |
Mar 12, 2013 | 40.16 | 40.36 | 39.86 | 40.32 | 164,587 | +0.18(+0.45%) |
Mar 11, 2013 | 40.32 | 40.43 | 40.06 | 40.14 | 120,402 | -0.18(-0.44%) |
Mar 08, 2013 | 39.93 | 40.34 | 39.51 | 40.32 | 175,493 | +0.79(+2.00%) |
Mar 07, 2013 | 39.20 | 39.55 | 39.15 | 39.53 | 98,430 | +0.41(+1.04%) |
Mar 06, 2013 | 39.33 | 39.42 | 38.91 | 39.12 | 133,488 | -0.03(-0.07%) |
Mar 05, 2013 | 39.39 | 39.81 | 39.04 | 39.14 | 234,627 | -0.07(-0.17%) |
Mar 04, 2013 | 38.62 | 39.35 | 38.57 | 39.21 | 345,082 | +0.60(+1.54%) |