Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.43 | 36.81 | 36.42 | 36.44 | 994,371 | -0.19(-0.52%) |
May 30, 2013 | 36.09 | 36.66 | 36.03 | 36.63 | 0 | +0.65(+1.81%) |
May 29, 2013 | 35.94 | 36.02 | 35.49 | 35.98 | 556,768 | -0.23(-0.64%) |
May 28, 2013 | 35.84 | 36.43 | 35.84 | 36.21 | 692,952 | +0.50(+1.40%) |
May 24, 2013 | 35.47 | 35.79 | 35.40 | 35.71 | 0 | -0.26(-0.72%) |
May 23, 2013 | 36.05 | 36.32 | 35.41 | 35.97 | 0 | +0.57(+1.61%) |
May 22, 2013 | 35.87 | 36.00 | 35.17 | 35.40 | 466,734 | -0.37(-1.03%) |
May 21, 2013 | 35.77 | 35.91 | 35.54 | 35.77 | 0 | -0.04(-0.11%) |
May 20, 2013 | 35.79 | 36.08 | 35.67 | 35.81 | 0 | -0.04(-0.11%) |
May 17, 2013 | 35.49 | 35.88 | 35.32 | 35.85 | 0 | +0.40(+1.13%) |
May 16, 2013 | 35.53 | 35.69 | 35.33 | 35.45 | 394,387 | -0.01(-0.03%) |
May 15, 2013 | 35.32 | 35.54 | 35.00 | 35.46 | 0 | +0.26(+0.74%) |
May 13, 2013 | 35.58 | 35.60 | 35.19 | 35.20 | 0 | -0.50(-1.40%) |
May 10, 2013 | 35.74 | 35.93 | 35.68 | 35.70 | 0 | -0.11(-0.31%) |
May 09, 2013 | 35.91 | 35.95 | 35.73 | 35.81 | 0 | -0.09(-0.25%) |
May 08, 2013 | 35.56 | 35.90 | 35.37 | 35.90 | 0 | +0.30(+0.84%) |
May 07, 2013 | 35.30 | 35.63 | 35.18 | 35.60 | 0 | +0.28(+0.79%) |
May 06, 2013 | 35.40 | 35.41 | 35.18 | 35.32 | 0 | -0.03(-0.08%) |
May 03, 2013 | 35.36 | 35.63 | 35.27 | 35.35 | 0 | +0.21(+0.60%) |
May 02, 2013 | 34.85 | 35.38 | 34.84 | 35.14 | 0 | +0.17(+0.49%) |
May 01, 2013 | 35.58 | 35.70 | 34.94 | 34.97 | 0 | -0.60(-1.69%) |
Apr 30, 2013 | 35.17 | 35.70 | 34.87 | 35.57 | 1,164,947 | +0.46(+1.31%) |
Apr 29, 2013 | 35.25 | 35.34 | 35.00 | 35.11 | 735,188 | +0.02(+0.06%) |
Apr 26, 2013 | 35.09 | 35.18 | 35.03 | 35.09 | 490,271 | -0.01(-0.03%) |
Apr 25, 2013 | 34.72 | 35.39 | 34.31 | 35.10 | 812,819 | +0.57(+1.65%) |
Apr 24, 2013 | 34.37 | 34.67 | 34.36 | 34.53 | 0 | +0.14(+0.41%) |
Apr 23, 2013 | 34.06 | 34.54 | 33.90 | 34.39 | 566,383 | +0.49(+1.45%) |
Apr 22, 2013 | 33.82 | 34.03 | 33.50 | 33.90 | 405,901 | +0.18(+0.53%) |
Apr 19, 2013 | 33.67 | 34.00 | 33.51 | 33.72 | 506,232 | -0.01(-0.03%) |
Apr 18, 2013 | 34.29 | 34.47 | 33.72 | 33.73 | 604,859 | -0.42(-1.23%) |
Apr 17, 2013 | 34.48 | 34.58 | 33.91 | 34.15 | 677,552 | -0.46(-1.33%) |
Apr 16, 2013 | 34.66 | 34.66 | 34.17 | 34.61 | 645,014 | +0.18(+0.52%) |
Apr 15, 2013 | 34.62 | 34.78 | 34.33 | 34.43 | 1,145,530 | -0.36(-1.03%) |
Apr 12, 2013 | 35.05 | 35.09 | 34.65 | 34.79 | 669,877 | -0.35(-1.00%) |
Apr 11, 2013 | 35.34 | 35.34 | 35.11 | 35.14 | 516,256 | -0.20(-0.57%) |
Apr 10, 2013 | 34.72 | 35.37 | 34.72 | 35.34 | 722,302 | +0.63(+1.82%) |
Apr 09, 2013 | 34.81 | 34.82 | 34.37 | 34.71 | 415,322 | +0.07(+0.20%) |
Apr 08, 2013 | 34.74 | 34.81 | 34.38 | 34.64 | 555,816 | -0.18(-0.52%) |
Apr 05, 2013 | 34.92 | 34.92 | 34.59 | 34.82 | 582,490 | -0.31(-0.88%) |
Apr 04, 2013 | 35.29 | 35.70 | 35.03 | 35.13 | 762,384 | -0.27(-0.76%) |
Apr 03, 2013 | 35.62 | 35.75 | 35.30 | 35.40 | 882,574 | -0.22(-0.62%) |
Apr 02, 2013 | 35.52 | 35.69 | 35.43 | 35.62 | 516,578 | +0.17(+0.48%) |
Apr 01, 2013 | 35.90 | 35.90 | 35.23 | 35.45 | 550,302 | -0.43(-1.20%) |
Mar 28, 2013 | 35.56 | 35.93 | 35.33 | 35.88 | 1,431,510 | +0.43(+1.21%) |
Mar 27, 2013 | 35.25 | 35.50 | 34.94 | 35.45 | 479,711 | -0.02(-0.06%) |
Mar 26, 2013 | 35.21 | 35.58 | 35.15 | 35.47 | 710,203 | +0.30(+0.85%) |
Mar 25, 2013 | 34.87 | 35.17 | 34.70 | 35.17 | 632,522 | +0.34(+0.98%) |
Mar 22, 2013 | 35.01 | 35.08 | 34.76 | 34.83 | 418,268 | -0.02(-0.06%) |
Mar 21, 2013 | 34.86 | 35.13 | 34.71 | 34.85 | 467,321 | -0.24(-0.68%) |
Mar 20, 2013 | 35.09 | 35.19 | 34.84 | 35.09 | 596,444 | +0.13(+0.37%) |
Mar 19, 2013 | 34.99 | 35.09 | 34.63 | 34.96 | 815,122 | +0.07(+0.20%) |
Mar 18, 2013 | 34.97 | 35.13 | 34.74 | 34.89 | 521,425 | -0.37(-1.05%) |
Mar 15, 2013 | 35.61 | 35.89 | 35.23 | 35.26 | 1,629,980 | -0.47(-1.32%) |
Mar 14, 2013 | 35.38 | 35.75 | 35.37 | 35.73 | 616,505 | +0.36(+1.02%) |
Mar 13, 2013 | 35.34 | 35.48 | 35.15 | 35.37 | 614,463 | +0.08(+0.22%) |
Mar 12, 2013 | 35.51 | 35.51 | 35.16 | 35.29 | 546,801 | -0.26(-0.73%) |
Mar 11, 2013 | 35.24 | 35.56 | 35.13 | 35.55 | 686,717 | +0.20(+0.57%) |
Mar 08, 2013 | 35.19 | 35.37 | 34.98 | 35.35 | 434,631 | +0.17(+0.48%) |
Mar 07, 2013 | 34.95 | 35.36 | 34.88 | 35.18 | 819,731 | +0.34(+0.98%) |
Mar 06, 2013 | 35.00 | 35.20 | 34.71 | 34.84 | 529,693 | -0.17(-0.49%) |
Mar 05, 2013 | 34.80 | 35.17 | 34.73 | 35.01 | 575,439 | +0.18(+0.52%) |
Mar 04, 2013 | 34.52 | 34.84 | 34.38 | 34.83 | 917,527 | +0.11(+0.32%) |