Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 37.79 | 38.08 | 37.45 | 37.49 | 3,232,117 | -0.36(-0.95%) |
May 30, 2013 | 38.05 | 38.37 | 37.80 | 37.85 | 3,290,894 | -0.21(-0.55%) |
May 29, 2013 | 37.87 | 38.29 | 37.75 | 38.05 | 2,698,125 | -0.21(-0.54%) |
May 28, 2013 | 37.30 | 38.44 | 37.30 | 38.26 | 3,571,647 | +1.36(+3.68%) |
May 24, 2013 | 36.82 | 36.99 | 36.64 | 36.90 | 1,392,312 | -0.23(-0.62%) |
May 23, 2013 | 37.03 | 37.30 | 36.79 | 37.13 | 1,993,850 | -0.32(-0.86%) |
May 22, 2013 | 37.75 | 38.11 | 37.22 | 37.45 | 2,818,174 | -0.22(-0.57%) |
May 21, 2013 | 37.48 | 37.82 | 37.45 | 37.67 | 2,748,744 | +0.20(+0.53%) |
May 20, 2013 | 37.25 | 37.55 | 37.17 | 37.47 | 3,287,422 | +0.21(+0.56%) |
May 17, 2013 | 36.16 | 37.30 | 36.15 | 37.26 | 5,841,193 | +1.17(+3.23%) |
May 16, 2013 | 35.66 | 36.40 | 35.64 | 36.09 | 3,089,584 | +0.36(+1.01%) |
May 15, 2013 | 35.53 | 35.81 | 35.50 | 35.73 | 4,769,726 | +0.74(+2.13%) |
May 13, 2013 | 34.74 | 35.20 | 34.68 | 34.99 | 2,381,063 | +0.12(+0.35%) |
May 10, 2013 | 34.86 | 35.40 | 34.74 | 34.87 | 2,387,392 | +0.12(+0.35%) |
May 09, 2013 | 35.45 | 35.56 | 34.55 | 34.74 | 2,994,500 | -0.66(-1.87%) |
May 08, 2013 | 35.63 | 35.75 | 35.33 | 35.40 | 2,734,311 | -0.16(-0.45%) |
May 07, 2013 | 35.71 | 35.74 | 35.31 | 35.57 | 2,837,323 | +0.03(+0.09%) |
May 06, 2013 | 35.15 | 35.62 | 35.15 | 35.53 | 4,370,179 | +0.41(+1.16%) |
May 03, 2013 | 35.41 | 35.29 | 35.08 | 35.13 | 4,086,015 | +0.18(+0.53%) |
May 02, 2013 | 35.06 | 35.60 | 34.85 | 34.94 | 2,496,385 | +0.02(+0.07%) |
May 01, 2013 | 35.33 | 35.87 | 34.26 | 34.92 | 4,131,748 | -0.57(-1.60%) |
Apr 30, 2013 | 34.92 | 35.49 | 34.68 | 35.49 | 2,977,598 | +0.68(+1.94%) |
Apr 29, 2013 | 34.46 | 34.95 | 34.32 | 34.81 | 3,254,445 | +0.48(+1.41%) |
Apr 26, 2013 | 34.24 | 34.46 | 34.01 | 34.33 | 3,183,102 | +0.02(+0.04%) |
Apr 25, 2013 | 33.85 | 34.39 | 33.85 | 34.31 | 3,062,016 | +0.68(+2.03%) |
Apr 24, 2013 | 33.05 | 33.69 | 33.05 | 33.63 | 3,420,137 | +0.67(+2.03%) |
Apr 23, 2013 | 32.65 | 33.02 | 32.58 | 32.96 | 1,779,366 | +0.55(+1.68%) |
Apr 22, 2013 | 32.26 | 32.61 | 31.79 | 32.42 | 729,186 | +0.28(+0.88%) |
Apr 19, 2013 | 31.68 | 32.20 | 31.48 | 32.13 | 1,317,754 | +0.69(+2.20%) |
Apr 18, 2013 | 32.17 | 32.38 | 31.32 | 31.44 | 2,250,966 | -0.71(-2.22%) |
Apr 17, 2013 | 33.18 | 33.21 | 31.75 | 32.16 | 1,967,145 | -1.29(-3.86%) |
Apr 16, 2013 | 32.81 | 33.49 | 32.61 | 33.45 | 5,974,236 | +0.94(+2.91%) |
Apr 15, 2013 | 34.20 | 34.22 | 32.50 | 32.50 | 2,680,541 | -1.97(-5.73%) |
Apr 12, 2013 | 33.83 | 34.48 | 33.83 | 34.47 | 1,545,462 | +0.49(+1.45%) |
Apr 11, 2013 | 33.59 | 34.21 | 33.51 | 33.98 | 2,380,343 | +0.47(+1.40%) |
Apr 10, 2013 | 32.82 | 33.51 | 32.63 | 33.51 | 2,277,391 | +0.88(+2.68%) |
Apr 09, 2013 | 32.71 | 32.97 | 32.29 | 32.64 | 2,143,864 | +0.01(+0.02%) |
Apr 08, 2013 | 32.59 | 33.09 | 32.49 | 32.63 | 1,294,722 | -0.19(-0.58%) |
Apr 05, 2013 | 32.72 | 32.89 | 32.31 | 32.82 | 1,675,820 | -0.40(-1.20%) |
Apr 04, 2013 | 33.24 | 33.41 | 32.85 | 33.22 | 1,848,862 | -0.08(-0.23%) |
Apr 03, 2013 | 33.84 | 34.04 | 33.13 | 33.30 | 2,292,377 | -0.58(-1.70%) |
Apr 02, 2013 | 34.01 | 34.18 | 33.74 | 33.88 | 1,828,740 | +0.08(+0.25%) |
Apr 01, 2013 | 34.08 | 34.14 | 33.73 | 33.79 | 1,143,978 | -0.31(-0.90%) |
Mar 28, 2013 | 34.19 | 34.19 | 33.81 | 34.10 | 2,579,630 | -0.09(-0.27%) |
Mar 27, 2013 | 33.90 | 34.29 | 33.85 | 34.19 | 2,211,936 | +0.05(+0.16%) |
Mar 26, 2013 | 33.28 | 34.14 | 33.12 | 34.14 | 2,740,353 | +1.17(+3.56%) |
Mar 25, 2013 | 33.30 | 33.45 | 32.86 | 32.96 | 2,122,516 | -0.22(-0.67%) |
Mar 22, 2013 | 33.38 | 33.48 | 33.03 | 33.18 | 1,298,278 | -0.13(-0.39%) |
Mar 21, 2013 | 33.09 | 33.38 | 33.06 | 33.31 | 1,791,396 | +0.03(+0.09%) |
Mar 20, 2013 | 33.35 | 33.40 | 33.04 | 33.28 | 2,556,615 | +0.18(+0.53%) |
Mar 19, 2013 | 33.05 | 33.13 | 32.70 | 33.11 | 2,249,065 | +0.25(+0.75%) |
Mar 18, 2013 | 32.87 | 33.25 | 32.58 | 32.86 | 2,390,084 | -0.38(-1.13%) |
Mar 15, 2013 | 33.08 | 33.45 | 33.04 | 33.24 | 7,990,659 | +0.02(+0.07%) |
Mar 14, 2013 | 33.25 | 33.25 | 33.06 | 33.22 | 2,918,303 | +0.04(+0.12%) |
Mar 13, 2013 | 33.00 | 33.22 | 32.92 | 33.18 | 3,713,207 | +0.13(+0.39%) |
Mar 12, 2013 | 33.22 | 33.23 | 32.99 | 33.05 | 3,286,265 | -0.13(-0.39%) |
Mar 11, 2013 | 32.97 | 33.20 | 32.95 | 33.18 | 3,278,509 | +0.15(+0.47%) |
Mar 08, 2013 | 33.05 | 33.16 | 32.86 | 33.02 | 3,253,744 | +0.20(+0.61%) |
Mar 07, 2013 | 32.65 | 32.88 | 32.50 | 32.82 | 4,404,689 | +0.29(+0.90%) |
Mar 06, 2013 | 32.82 | 32.82 | 32.13 | 32.53 | 4,183,782 | -0.11(-0.33%) |
Mar 05, 2013 | 32.69 | 32.70 | 32.38 | 32.64 | 3,087,703 | +0.18(+0.54%) |
Mar 04, 2013 | 32.41 | 32.56 | 32.23 | 32.46 | 3,158,184 | +0.05(+0.17%) |