Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 37.92 | 38.14 | 37.47 | 37.47 | 5,089,129 | -0.58(-1.52%) |
May 30, 2013 | 37.55 | 38.36 | 37.54 | 38.05 | 3,229,091 | +0.51(+1.37%) |
May 29, 2013 | 37.42 | 37.76 | 37.19 | 37.54 | 5,226,060 | -0.14(-0.38%) |
May 28, 2013 | 38.12 | 38.44 | 37.54 | 37.68 | 5,191,387 | -0.01(-0.02%) |
May 24, 2013 | 37.37 | 37.84 | 37.22 | 37.69 | 3,063,554 | +0.03(+0.08%) |
May 23, 2013 | 37.31 | 38.14 | 37.09 | 37.65 | 5,937,096 | -0.21(-0.56%) |
May 22, 2013 | 38.71 | 39.29 | 37.75 | 37.87 | 8,361,473 | -0.75(-1.94%) |
May 21, 2013 | 38.22 | 38.93 | 38.20 | 38.62 | 6,314,511 | +0.53(+1.39%) |
May 20, 2013 | 37.73 | 38.65 | 37.70 | 38.09 | 5,804,981 | +0.39(+1.03%) |
May 17, 2013 | 36.78 | 37.73 | 36.73 | 37.70 | 4,105,827 | +0.96(+2.62%) |
May 16, 2013 | 37.25 | 37.34 | 36.68 | 36.74 | 4,921,555 | -0.61(-1.63%) |
May 15, 2013 | 36.75 | 37.60 | 36.71 | 37.35 | 5,116,990 | +1.61(+4.51%) |
May 13, 2013 | 35.92 | 35.95 | 35.53 | 35.73 | 3,741,435 | -0.30(-0.83%) |
May 10, 2013 | 36.03 | 36.18 | 35.84 | 36.03 | 3,404,137 | +0.04(+0.11%) |
May 09, 2013 | 36.41 | 36.42 | 35.88 | 35.99 | 5,259,533 | -0.41(-1.13%) |
May 08, 2013 | 36.34 | 36.45 | 36.10 | 36.41 | 3,907,732 | +0.07(+0.20%) |
May 07, 2013 | 36.60 | 36.64 | 36.20 | 36.33 | 4,275,110 | -0.11(-0.30%) |
May 06, 2013 | 36.17 | 36.49 | 35.97 | 36.45 | 5,443,520 | +0.30(+0.83%) |
May 03, 2013 | 35.66 | 36.25 | 35.35 | 36.15 | 6,934,407 | +0.79(+2.25%) |
May 02, 2013 | 34.60 | 35.39 | 34.41 | 35.35 | 5,328,747 | +0.84(+2.44%) |
May 01, 2013 | 34.38 | 34.78 | 34.37 | 34.51 | 4,788,239 | +0.09(+0.25%) |
Apr 30, 2013 | 34.58 | 34.75 | 34.40 | 34.42 | 6,158,268 | -0.19(-0.55%) |
Apr 29, 2013 | 34.77 | 34.78 | 34.44 | 34.61 | 3,555,323 | +0.05(+0.14%) |
Apr 26, 2013 | 34.86 | 34.85 | 34.35 | 34.56 | 4,601,294 | -0.28(-0.81%) |
Apr 25, 2013 | 34.81 | 35.15 | 34.59 | 34.85 | 8,394,180 | +0.10(+0.29%) |
Apr 24, 2013 | 34.73 | 35.00 | 34.50 | 34.75 | 6,520,394 | -0.14(-0.41%) |
Apr 23, 2013 | 35.48 | 35.89 | 34.26 | 34.89 | 11,626,346 | +0.57(+1.65%) |
Apr 22, 2013 | 34.13 | 34.38 | 33.64 | 34.32 | 7,111,963 | +0.21(+0.62%) |
Apr 19, 2013 | 33.71 | 34.15 | 33.68 | 34.11 | 6,061,594 | +0.62(+1.86%) |
Apr 18, 2013 | 33.50 | 33.86 | 33.18 | 33.49 | 5,548,822 | +0.04(+0.12%) |
Apr 17, 2013 | 33.64 | 33.70 | 33.14 | 33.45 | 6,129,340 | -0.40(-1.19%) |
Apr 16, 2013 | 33.49 | 33.91 | 33.45 | 33.85 | 6,547,824 | +0.60(+1.80%) |
Apr 15, 2013 | 33.98 | 34.14 | 33.15 | 33.25 | 8,107,493 | -0.83(-2.45%) |
Apr 12, 2013 | 33.57 | 34.16 | 33.51 | 34.08 | 10,884,357 | +0.28(+0.81%) |
Apr 11, 2013 | 33.79 | 34.04 | 33.30 | 33.81 | 10,813,000 | -0.01(-0.02%) |
Apr 10, 2013 | 34.07 | 34.53 | 33.61 | 33.82 | 7,778,331 | -0.26(-0.76%) |
Apr 09, 2013 | 34.39 | 34.45 | 34.05 | 34.08 | 4,921,274 | -0.32(-0.94%) |
Apr 08, 2013 | 33.84 | 34.40 | 33.71 | 34.40 | 4,644,585 | +0.50(+1.49%) |
Apr 05, 2013 | 33.61 | 33.97 | 33.31 | 33.90 | 5,658,504 | -0.13(-0.39%) |
Apr 04, 2013 | 34.20 | 34.44 | 33.71 | 34.03 | 5,591,154 | -0.14(-0.41%) |
Apr 03, 2013 | 35.12 | 35.31 | 34.10 | 34.17 | 5,060,381 | -0.99(-2.82%) |
Apr 02, 2013 | 34.78 | 35.26 | 34.71 | 35.16 | 5,233,637 | +0.51(+1.48%) |
Apr 01, 2013 | 35.19 | 35.37 | 34.51 | 34.65 | 4,465,571 | -0.64(-1.81%) |
Mar 28, 2013 | 35.49 | 35.53 | 35.09 | 35.29 | 3,952,930 | -0.11(-0.31%) |
Mar 27, 2013 | 35.19 | 35.48 | 35.01 | 35.40 | 5,507,362 | -0.03(-0.09%) |
Mar 26, 2013 | 35.60 | 35.62 | 35.21 | 35.43 | 6,182,136 | +0.12(+0.33%) |
Mar 25, 2013 | 35.70 | 35.71 | 35.02 | 35.31 | 5,613,840 | -0.10(-0.29%) |
Mar 22, 2013 | 35.04 | 35.51 | 35.02 | 35.41 | 4,834,364 | +0.42(+1.21%) |
Mar 21, 2013 | 35.15 | 35.40 | 34.90 | 34.99 | 7,271,524 | -0.39(-1.11%) |
Mar 20, 2013 | 34.98 | 35.41 | 34.90 | 35.38 | 6,636,332 | +0.57(+1.63%) |
Mar 19, 2013 | 35.35 | 35.41 | 34.26 | 34.82 | 10,478,108 | +0.00(+0.00%) |
Mar 18, 2013 | 34.43 | 34.97 | 34.29 | 34.82 | 7,062,372 | +0.08(+0.23%) |
Mar 15, 2013 | 34.23 | 34.81 | 33.96 | 34.74 | 12,532,752 | +1.02(+3.01%) |
Mar 14, 2013 | 34.08 | 34.10 | 33.64 | 33.72 | 7,662,417 | -0.17(-0.49%) |
Mar 13, 2013 | 33.65 | 34.25 | 33.42 | 33.89 | 7,916,486 | +0.73(+2.21%) |
Mar 12, 2013 | 32.86 | 33.45 | 32.83 | 33.16 | 7,689,033 | +0.23(+0.69%) |
Mar 11, 2013 | 32.49 | 33.18 | 32.49 | 32.93 | 6,240,956 | +0.37(+1.14%) |
Mar 08, 2013 | 32.87 | 32.90 | 32.09 | 32.56 | 4,850,754 | -0.16(-0.48%) |
Mar 07, 2013 | 32.60 | 32.77 | 32.46 | 32.72 | 5,527,189 | +0.22(+0.68%) |
Mar 06, 2013 | 32.36 | 32.76 | 32.36 | 32.49 | 7,861,527 | +0.56(+1.75%) |
Mar 05, 2013 | 31.60 | 32.12 | 31.57 | 31.94 | 6,351,359 | +0.65(+2.06%) |
Mar 04, 2013 | 30.64 | 31.31 | 30.61 | 31.29 | 4,621,588 | +0.54(+1.74%) |