Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.87 | 36.62 | 35.71 | 36.24 | 88,683 | +0.20(+0.55%) |
May 30, 2013 | 36.39 | 36.50 | 35.99 | 36.04 | 40,839 | -0.37(-1.00%) |
May 29, 2013 | 36.47 | 36.68 | 36.21 | 36.40 | 44,114 | -0.19(-0.51%) |
May 28, 2013 | 36.90 | 37.24 | 36.52 | 36.59 | 45,317 | -0.27(-0.73%) |
May 24, 2013 | 37.24 | 37.43 | 36.66 | 36.86 | 45,559 | -0.29(-0.78%) |
May 23, 2013 | 35.85 | 37.28 | 35.71 | 37.15 | 37,100 | +1.08(+3.00%) |
May 22, 2013 | 37.39 | 38.02 | 35.71 | 36.07 | 111,311 | -1.19(-3.20%) |
May 21, 2013 | 36.93 | 37.85 | 36.78 | 37.26 | 68,459 | +0.39(+1.07%) |
May 20, 2013 | 37.69 | 37.83 | 36.31 | 36.87 | 97,769 | -0.75(-2.00%) |
May 17, 2013 | 37.86 | 37.94 | 37.58 | 37.62 | 35,010 | -0.23(-0.62%) |
May 16, 2013 | 38.18 | 38.21 | 37.85 | 37.85 | 56,475 | -0.31(-0.81%) |
May 15, 2013 | 38.59 | 38.81 | 37.99 | 38.16 | 58,900 | -0.50(-1.30%) |
May 13, 2013 | 38.73 | 39.09 | 38.47 | 38.66 | 41,976 | -0.17(-0.44%) |
May 10, 2013 | 39.19 | 39.19 | 38.71 | 38.84 | 30,349 | -0.25(-0.63%) |
May 09, 2013 | 39.77 | 40.40 | 38.99 | 39.09 | 96,029 | -0.59(-1.49%) |
May 08, 2013 | 39.51 | 39.89 | 39.43 | 39.68 | 468,686 | +0.24(+0.61%) |
May 07, 2013 | 39.28 | 39.87 | 39.22 | 39.44 | 73,412 | +0.17(+0.44%) |
May 06, 2013 | 38.89 | 39.72 | 38.79 | 39.26 | 47,094 | +0.26(+0.67%) |
May 03, 2013 | 40.56 | 39.94 | 38.98 | 39.00 | 53,120 | -0.53(-1.34%) |
May 02, 2013 | 39.29 | 41.31 | 39.29 | 39.53 | 131,410 | +0.90(+2.32%) |
May 01, 2013 | 39.91 | 39.91 | 38.54 | 38.64 | 48,862 | -1.26(-3.16%) |
Apr 30, 2013 | 38.84 | 40.04 | 38.76 | 39.90 | 159,052 | +1.16(+3.01%) |
Apr 29, 2013 | 37.84 | 38.93 | 37.80 | 38.73 | 81,102 | +0.77(+2.02%) |
Apr 26, 2013 | 37.70 | 38.17 | 37.88 | 37.97 | 43,654 | +0.09(+0.24%) |
Apr 25, 2013 | 38.77 | 38.93 | 37.73 | 37.88 | 51,550 | -0.71(-1.83%) |
Apr 24, 2013 | 39.02 | 39.07 | 38.22 | 38.59 | 135,866 | -0.42(-1.09%) |
Apr 23, 2013 | 38.75 | 39.31 | 38.75 | 39.01 | 72,818 | +0.26(+0.68%) |
Apr 22, 2013 | 38.17 | 39.04 | 38.07 | 38.75 | 151,409 | +0.67(+1.75%) |
Apr 19, 2013 | 38.38 | 38.81 | 37.87 | 38.08 | 170,652 | -0.32(-0.84%) |
Apr 18, 2013 | 39.39 | 39.39 | 37.80 | 38.40 | 206,265 | -0.73(-1.87%) |
Apr 17, 2013 | 40.64 | 40.91 | 38.84 | 39.14 | 164,145 | -1.81(-4.42%) |
Apr 16, 2013 | 42.24 | 42.47 | 40.79 | 40.95 | 248,356 | -1.10(-2.61%) |
Apr 15, 2013 | 42.98 | 42.98 | 41.97 | 42.04 | 87,275 | -0.81(-1.88%) |
Apr 12, 2013 | 43.09 | 43.40 | 42.68 | 42.85 | 123,915 | -0.56(-1.30%) |
Apr 11, 2013 | 43.07 | 43.48 | 43.07 | 43.41 | 57,534 | +0.16(+0.37%) |
Apr 10, 2013 | 43.31 | 43.47 | 43.15 | 43.25 | 67,000 | +0.06(+0.14%) |
Apr 09, 2013 | 43.32 | 43.45 | 42.96 | 43.19 | 202,923 | +0.13(+0.31%) |
Apr 08, 2013 | 44.46 | 44.52 | 42.48 | 43.06 | 95,486 | -1.30(-2.93%) |
Apr 05, 2013 | 42.66 | 44.36 | 42.45 | 44.36 | 267,845 | +1.29(+3.00%) |
Apr 04, 2013 | 42.58 | 43.15 | 42.21 | 43.06 | 191,944 | +0.58(+1.36%) |
Apr 03, 2013 | 41.93 | 42.74 | 41.93 | 42.49 | 167,907 | +0.54(+1.28%) |
Apr 02, 2013 | 41.15 | 42.20 | 40.86 | 41.95 | 120,821 | +1.09(+2.67%) |
Apr 01, 2013 | 39.23 | 41.01 | 39.23 | 40.86 | 92,654 | +1.44(+3.65%) |
Mar 28, 2013 | 39.53 | 39.74 | 39.34 | 39.42 | 60,649 | -0.20(-0.51%) |
Mar 27, 2013 | 39.64 | 39.88 | 39.35 | 39.62 | 79,619 | -0.15(-0.37%) |
Mar 26, 2013 | 37.62 | 40.02 | 37.62 | 39.77 | 123,451 | +2.22(+5.91%) |
Mar 25, 2013 | 37.52 | 37.89 | 37.16 | 37.55 | 135,418 | +0.01(+0.02%) |
Mar 22, 2013 | 37.42 | 38.03 | 37.41 | 37.54 | 96,514 | +0.10(+0.27%) |
Mar 21, 2013 | 37.42 | 37.85 | 37.17 | 37.44 | 77,182 | -0.05(-0.13%) |
Mar 20, 2013 | 36.72 | 37.60 | 36.72 | 37.49 | 127,502 | +0.82(+2.24%) |
Mar 19, 2013 | 37.06 | 37.33 | 36.47 | 36.67 | 88,839 | -0.25(-0.67%) |
Mar 18, 2013 | 36.64 | 37.05 | 36.49 | 36.92 | 138,444 | +0.09(+0.24%) |
Mar 15, 2013 | 38.45 | 38.68 | 36.74 | 36.83 | 112,323 | -1.91(-4.93%) |
Mar 14, 2013 | 40.17 | 40.17 | 38.48 | 38.74 | 98,026 | -1.25(-3.13%) |
Mar 13, 2013 | 40.81 | 40.97 | 39.83 | 39.99 | 69,244 | -0.61(-1.51%) |
Mar 12, 2013 | 41.31 | 41.37 | 40.60 | 40.60 | 46,570 | -0.47(-1.15%) |
Mar 11, 2013 | 41.11 | 41.50 | 40.81 | 41.07 | 104,867 | -0.41(-0.99%) |
Mar 08, 2013 | 41.22 | 41.73 | 40.99 | 41.48 | 67,405 | +0.42(+1.02%) |
Mar 07, 2013 | 40.69 | 41.17 | 40.69 | 41.07 | 19,886 | +0.13(+0.33%) |
Mar 06, 2013 | 41.36 | 41.36 | 40.61 | 40.93 | 31,789 | -0.38(-0.91%) |
Mar 05, 2013 | 41.52 | 41.52 | 41.08 | 41.31 | 124,847 | +0.16(+0.39%) |
Mar 04, 2013 | 41.43 | 41.56 | 41.15 | 41.15 | 105,350 | -0.34(-0.83%) |