Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 37.46 | 37.87 | 37.33 | 37.33 | 1,326,294 | -0.39(-1.04%) |
May 30, 2013 | 37.27 | 37.90 | 37.11 | 37.72 | 1,378,408 | +0.60(+1.61%) |
May 29, 2013 | 37.70 | 37.70 | 36.94 | 37.12 | 1,379,318 | -0.81(-2.14%) |
May 28, 2013 | 38.26 | 38.40 | 37.74 | 37.93 | 1,203,452 | +0.17(+0.45%) |
May 24, 2013 | 37.70 | 37.88 | 37.11 | 37.76 | 1,162,186 | -0.18(-0.47%) |
May 23, 2013 | 37.28 | 38.36 | 37.07 | 37.94 | 2,302,711 | +0.16(+0.43%) |
May 22, 2013 | 38.20 | 38.91 | 37.48 | 37.78 | 2,722,186 | -0.26(-0.67%) |
May 21, 2013 | 38.27 | 38.44 | 37.82 | 38.04 | 769,392 | -0.22(-0.58%) |
May 20, 2013 | 38.39 | 38.65 | 37.97 | 38.26 | 843,541 | -0.07(-0.18%) |
May 17, 2013 | 38.01 | 38.33 | 37.83 | 38.33 | 1,593,555 | +0.63(+1.68%) |
May 16, 2013 | 38.20 | 38.51 | 37.58 | 37.69 | 1,545,569 | -0.70(-1.82%) |
May 15, 2013 | 38.08 | 38.63 | 38.04 | 38.40 | 1,987,549 | +0.83(+2.21%) |
May 13, 2013 | 37.87 | 38.22 | 37.27 | 37.57 | 2,254,219 | +0.31(+0.83%) |
May 10, 2013 | 36.68 | 37.28 | 36.54 | 37.26 | 1,684,347 | +0.58(+1.58%) |
May 09, 2013 | 36.95 | 37.31 | 36.59 | 36.68 | 1,823,429 | -0.30(-0.81%) |
May 08, 2013 | 36.78 | 37.12 | 36.52 | 36.98 | 2,006,566 | +0.20(+0.53%) |
May 07, 2013 | 36.81 | 37.11 | 36.30 | 36.78 | 1,707,816 | +0.04(+0.12%) |
May 06, 2013 | 36.71 | 36.99 | 36.41 | 36.74 | 1,919,171 | +0.16(+0.44%) |
May 03, 2013 | 36.31 | 37.01 | 36.18 | 36.58 | 2,413,580 | +0.79(+2.22%) |
May 02, 2013 | 35.39 | 35.96 | 35.39 | 35.78 | 1,498,258 | +0.49(+1.38%) |
May 01, 2013 | 35.80 | 35.90 | 35.15 | 35.29 | 1,718,394 | -0.63(-1.76%) |
Apr 30, 2013 | 36.20 | 36.50 | 35.72 | 35.93 | 1,900,712 | -0.33(-0.92%) |
Apr 29, 2013 | 36.44 | 36.71 | 36.15 | 36.26 | 1,872,489 | +0.06(+0.17%) |
Apr 26, 2013 | 36.45 | 36.44 | 36.20 | 36.20 | 1,507,893 | -0.24(-0.66%) |
Apr 25, 2013 | 36.30 | 36.66 | 36.06 | 36.44 | 2,922,146 | +0.45(+1.26%) |
Apr 24, 2013 | 36.06 | 36.67 | 35.38 | 35.99 | 7,107,331 | +1.72(+5.01%) |
Apr 23, 2013 | 34.21 | 34.46 | 33.94 | 34.27 | 3,081,675 | +0.38(+1.13%) |
Apr 22, 2013 | 33.60 | 34.14 | 33.13 | 33.89 | 2,277,657 | +0.37(+1.10%) |
Apr 19, 2013 | 33.07 | 33.72 | 32.90 | 33.52 | 1,514,706 | +0.63(+1.92%) |
Apr 18, 2013 | 32.89 | 33.36 | 32.54 | 32.89 | 1,909,985 | +0.05(+0.16%) |
Apr 17, 2013 | 33.00 | 33.14 | 32.22 | 32.83 | 1,917,569 | -0.52(-1.56%) |
Apr 16, 2013 | 32.97 | 33.36 | 32.34 | 33.36 | 3,378,787 | +1.13(+3.50%) |
Apr 15, 2013 | 33.41 | 33.53 | 32.19 | 32.23 | 1,676,660 | -1.43(-4.24%) |
Apr 12, 2013 | 33.83 | 34.73 | 33.36 | 33.65 | 2,865,856 | +0.11(+0.33%) |
Apr 11, 2013 | 33.56 | 34.11 | 33.45 | 33.54 | 1,142,724 | -0.09(-0.25%) |
Apr 10, 2013 | 33.13 | 33.65 | 32.98 | 33.63 | 1,149,676 | +0.58(+1.76%) |
Apr 09, 2013 | 33.36 | 33.43 | 32.73 | 33.05 | 1,238,268 | -0.24(-0.72%) |
Apr 08, 2013 | 32.61 | 33.42 | 32.27 | 33.29 | 1,737,240 | +0.74(+2.28%) |
Apr 05, 2013 | 31.61 | 32.57 | 31.54 | 32.54 | 1,926,095 | +0.32(+1.01%) |
Apr 04, 2013 | 31.83 | 32.37 | 31.62 | 32.22 | 2,327,652 | +0.39(+1.23%) |
Apr 03, 2013 | 32.31 | 32.48 | 31.48 | 31.83 | 2,478,545 | -0.44(-1.35%) |
Apr 02, 2013 | 32.78 | 32.83 | 32.02 | 32.26 | 2,950,751 | -0.42(-1.28%) |
Apr 01, 2013 | 33.67 | 33.88 | 32.56 | 32.68 | 2,241,923 | -1.00(-2.97%) |
Mar 28, 2013 | 33.62 | 33.81 | 33.32 | 33.68 | 1,061,280 | +0.05(+0.15%) |
Mar 27, 2013 | 33.50 | 33.74 | 33.27 | 33.63 | 959,417 | -0.18(-0.53%) |
Mar 26, 2013 | 33.31 | 33.83 | 33.29 | 33.81 | 1,417,125 | +0.63(+1.91%) |
Mar 25, 2013 | 34.02 | 34.17 | 32.94 | 33.18 | 2,427,229 | -0.75(-2.22%) |
Mar 22, 2013 | 34.97 | 35.16 | 33.77 | 33.93 | 2,969,193 | -0.91(-2.62%) |
Mar 21, 2013 | 35.23 | 35.23 | 34.54 | 34.84 | 1,325,570 | -0.45(-1.28%) |
Mar 20, 2013 | 35.00 | 35.66 | 34.97 | 35.29 | 1,831,311 | +0.59(+1.70%) |
Mar 19, 2013 | 35.06 | 35.68 | 34.32 | 34.71 | 1,840,769 | -0.11(-0.32%) |
Mar 18, 2013 | 34.12 | 35.11 | 34.12 | 34.82 | 1,558,397 | +0.14(+0.39%) |
Mar 15, 2013 | 34.65 | 35.04 | 34.34 | 34.68 | 1,774,000 | -0.01(-0.02%) |
Mar 14, 2013 | 34.25 | 35.14 | 34.21 | 34.69 | 1,782,198 | +0.48(+1.40%) |
Mar 13, 2013 | 33.96 | 34.22 | 33.75 | 34.21 | 1,353,234 | +0.26(+0.78%) |
Mar 12, 2013 | 34.18 | 34.42 | 33.74 | 33.94 | 1,097,445 | -0.25(-0.72%) |
Mar 11, 2013 | 34.32 | 34.59 | 34.10 | 34.19 | 1,648,032 | -0.13(-0.37%) |
Mar 08, 2013 | 34.06 | 34.34 | 33.70 | 34.32 | 1,445,785 | +0.68(+2.03%) |
Mar 07, 2013 | 33.94 | 34.22 | 33.59 | 33.64 | 1,761,165 | -0.26(-0.78%) |
Mar 06, 2013 | 34.08 | 34.29 | 33.77 | 33.90 | 1,391,616 | +0.03(+0.10%) |
Mar 05, 2013 | 33.76 | 34.01 | 33.60 | 33.87 | 1,276,576 | +0.34(+1.02%) |
Mar 04, 2013 | 32.97 | 33.71 | 32.95 | 33.53 | 1,579,175 | +0.51(+1.55%) |