Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.21 | 38.44 | 38.05 | 38.22 | 4,024,372 | -0.26(-0.67%) |
May 30, 2013 | 38.00 | 38.82 | 37.99 | 38.48 | 0 | +0.52(+1.36%) |
May 29, 2013 | 38.03 | 38.22 | 37.67 | 37.97 | 2,790,319 | +0.12(+0.31%) |
May 28, 2013 | 37.97 | 38.31 | 37.77 | 37.85 | 1,999,967 | +0.09(+0.24%) |
May 24, 2013 | 37.62 | 37.79 | 37.36 | 37.76 | 0 | -0.10(-0.26%) |
May 23, 2013 | 37.63 | 37.89 | 37.02 | 37.86 | 2,916,639 | -0.05(-0.13%) |
May 22, 2013 | 37.99 | 38.68 | 37.67 | 37.91 | 0 | -0.84(-2.17%) |
May 21, 2013 | 38.85 | 39.01 | 38.37 | 38.75 | 2,991,981 | -0.26(-0.66%) |
May 20, 2013 | 38.96 | 39.28 | 38.90 | 39.01 | 0 | -0.12(-0.32%) |
May 17, 2013 | 38.98 | 39.13 | 38.71 | 39.13 | 0 | +0.43(+1.12%) |
May 16, 2013 | 38.86 | 39.16 | 38.67 | 38.70 | 2,097,046 | -0.16(-0.41%) |
May 15, 2013 | 38.52 | 38.89 | 38.45 | 38.86 | 0 | +0.37(+0.95%) |
May 13, 2013 | 38.72 | 38.83 | 38.41 | 38.49 | 0 | -0.45(-1.15%) |
May 10, 2013 | 38.75 | 38.97 | 38.58 | 38.94 | 0 | +0.34(+0.88%) |
May 09, 2013 | 38.24 | 38.79 | 38.24 | 38.60 | 2,692,248 | +0.25(+0.65%) |
May 08, 2013 | 38.12 | 38.39 | 37.87 | 38.35 | 0 | +0.25(+0.66%) |
May 07, 2013 | 38.12 | 38.21 | 37.91 | 38.10 | 0 | -0.03(-0.09%) |
May 06, 2013 | 37.68 | 38.25 | 37.47 | 38.13 | 0 | +0.68(+1.82%) |
May 03, 2013 | 37.21 | 37.54 | 36.79 | 37.45 | 0 | +0.66(+1.79%) |
May 02, 2013 | 36.58 | 36.99 | 36.27 | 36.79 | 0 | +0.27(+0.75%) |
May 01, 2013 | 36.72 | 36.91 | 36.42 | 36.52 | 0 | -0.09(-0.25%) |
Apr 30, 2013 | 36.25 | 36.65 | 36.08 | 36.61 | 0 | +0.27(+0.76%) |
Apr 29, 2013 | 36.28 | 36.43 | 36.11 | 36.33 | 1,860,166 | +0.30(+0.83%) |
Apr 26, 2013 | 36.21 | 36.33 | 35.96 | 36.03 | 2,500,730 | -0.29(-0.80%) |
Apr 25, 2013 | 36.59 | 36.59 | 36.26 | 36.33 | 7,240,067 | +0.16(+0.44%) |
Apr 24, 2013 | 36.33 | 36.46 | 36.15 | 36.17 | 0 | +0.02(+0.07%) |
Apr 23, 2013 | 35.77 | 36.31 | 35.66 | 36.14 | 2,849,491 | +0.64(+1.80%) |
Apr 22, 2013 | 35.47 | 35.72 | 34.85 | 35.50 | 2,708,024 | +0.25(+0.71%) |
Apr 19, 2013 | 35.12 | 35.53 | 34.79 | 35.25 | 3,300,009 | +0.02(+0.05%) |
Apr 18, 2013 | 36.08 | 36.08 | 35.09 | 35.24 | 3,368,094 | -0.42(-1.19%) |
Apr 17, 2013 | 36.26 | 36.50 | 35.15 | 35.66 | 5,691,998 | -1.57(-4.22%) |
Apr 16, 2013 | 36.69 | 37.27 | 36.54 | 37.23 | 2,862,359 | +0.75(+2.05%) |
Apr 15, 2013 | 36.96 | 37.20 | 36.48 | 36.48 | 3,341,689 | -0.62(-1.68%) |
Apr 12, 2013 | 37.21 | 37.31 | 36.68 | 37.11 | 2,777,964 | -0.26(-0.69%) |
Apr 11, 2013 | 37.57 | 37.78 | 37.23 | 37.37 | 2,955,062 | -0.17(-0.44%) |
Apr 10, 2013 | 36.85 | 37.55 | 36.65 | 37.53 | 2,867,306 | +0.86(+2.34%) |
Apr 09, 2013 | 36.64 | 36.84 | 36.23 | 36.68 | 3,094,050 | +0.06(+0.16%) |
Apr 08, 2013 | 36.32 | 36.62 | 36.08 | 36.62 | 2,765,974 | +0.32(+0.89%) |
Apr 05, 2013 | 35.79 | 36.35 | 35.33 | 36.29 | 4,063,077 | -0.11(-0.31%) |
Apr 04, 2013 | 36.73 | 36.78 | 36.30 | 36.40 | 4,222,328 | -0.26(-0.72%) |
Apr 03, 2013 | 37.52 | 37.61 | 36.53 | 36.67 | 2,921,235 | -0.95(-2.52%) |
Apr 02, 2013 | 38.05 | 38.06 | 37.40 | 37.62 | 2,616,022 | -0.17(-0.46%) |
Apr 01, 2013 | 38.51 | 38.58 | 37.71 | 37.79 | 3,055,259 | -0.90(-2.32%) |
Mar 28, 2013 | 37.97 | 38.72 | 37.96 | 38.69 | 2,518,416 | +0.62(+1.62%) |
Mar 27, 2013 | 37.70 | 38.17 | 37.47 | 38.07 | 1,767,740 | +0.00(+0.00%) |
Mar 26, 2013 | 37.37 | 38.10 | 37.26 | 38.07 | 1,950,618 | +0.92(+2.49%) |
Mar 25, 2013 | 37.48 | 37.50 | 36.92 | 37.15 | 2,283,103 | -0.22(-0.58%) |
Mar 22, 2013 | 37.30 | 37.58 | 37.20 | 37.37 | 2,489,642 | +0.29(+0.79%) |
Mar 21, 2013 | 37.63 | 37.78 | 37.05 | 37.07 | 1,977,157 | -0.92(-2.43%) |
Mar 20, 2013 | 37.69 | 38.07 | 37.56 | 38.00 | 2,176,432 | +0.62(+1.67%) |
Mar 19, 2013 | 37.43 | 37.58 | 36.89 | 37.37 | 2,136,538 | +0.05(+0.13%) |
Mar 18, 2013 | 37.66 | 37.74 | 37.22 | 37.32 | 2,795,974 | -0.57(-1.49%) |
Mar 15, 2013 | 38.56 | 38.72 | 37.77 | 37.89 | 5,641,915 | -0.81(-2.10%) |
Mar 14, 2013 | 38.82 | 39.11 | 38.67 | 38.70 | 2,286,165 | +0.02(+0.05%) |
Mar 13, 2013 | 38.62 | 38.81 | 38.46 | 38.68 | 2,240,092 | +0.00(+0.00%) |
Mar 12, 2013 | 38.61 | 38.81 | 38.41 | 38.68 | 2,363,992 | +0.03(+0.09%) |
Mar 11, 2013 | 38.25 | 38.65 | 38.11 | 38.65 | 2,080,845 | +0.32(+0.85%) |
Mar 08, 2013 | 38.25 | 38.51 | 37.89 | 38.32 | 1,998,545 | +0.28(+0.74%) |
Mar 07, 2013 | 38.49 | 38.50 | 37.94 | 38.04 | 2,373,345 | -0.34(-0.89%) |
Mar 06, 2013 | 38.14 | 38.44 | 38.11 | 38.38 | 2,293,385 | +0.29(+0.76%) |
Mar 05, 2013 | 37.87 | 38.22 | 37.87 | 38.09 | 1,712,355 | +0.39(+1.04%) |
Mar 04, 2013 | 37.69 | 37.74 | 37.36 | 37.70 | 2,369,203 | +0.06(+0.15%) |