Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.67 | 37.05 | 36.32 | 36.35 | 884,133 | -0.46(-1.25%) |
May 30, 2013 | 36.87 | 37.59 | 36.72 | 36.81 | 1,433,783 | -0.63(-1.69%) |
May 29, 2013 | 38.21 | 38.31 | 37.16 | 37.44 | 1,352,253 | -1.09(-2.83%) |
May 28, 2013 | 39.54 | 39.57 | 38.30 | 38.54 | 517,843 | -0.64(-1.63%) |
May 24, 2013 | 39.16 | 39.29 | 38.56 | 39.18 | 473,614 | -0.18(-0.45%) |
May 23, 2013 | 39.55 | 39.65 | 38.81 | 39.35 | 496,218 | -0.42(-1.05%) |
May 22, 2013 | 41.07 | 41.41 | 39.58 | 39.77 | 824,819 | -1.16(-2.84%) |
May 21, 2013 | 40.40 | 41.09 | 40.40 | 40.93 | 573,596 | +0.59(+1.46%) |
May 20, 2013 | 40.32 | 40.52 | 40.20 | 40.34 | 604,143 | +0.03(+0.09%) |
May 17, 2013 | 40.36 | 40.49 | 40.12 | 40.31 | 350,577 | +0.14(+0.36%) |
May 16, 2013 | 40.39 | 40.74 | 39.99 | 40.17 | 419,443 | -0.32(-0.80%) |
May 15, 2013 | 40.03 | 40.49 | 39.78 | 40.49 | 640,868 | +0.64(+1.60%) |
May 13, 2013 | 39.86 | 39.99 | 39.68 | 39.85 | 358,362 | +0.06(+0.16%) |
May 10, 2013 | 39.69 | 39.80 | 39.32 | 39.79 | 413,805 | +0.23(+0.57%) |
May 09, 2013 | 39.77 | 39.77 | 39.33 | 39.56 | 599,966 | -0.10(-0.26%) |
May 08, 2013 | 39.38 | 39.75 | 39.26 | 39.66 | 731,024 | +0.33(+0.84%) |
May 07, 2013 | 38.93 | 39.38 | 38.93 | 39.33 | 325,482 | +0.34(+0.88%) |
May 06, 2013 | 38.87 | 39.20 | 38.85 | 38.99 | 391,999 | +0.05(+0.14%) |
May 03, 2013 | 38.90 | 38.96 | 38.78 | 38.94 | 778,926 | +0.19(+0.48%) |
May 02, 2013 | 38.38 | 38.83 | 38.38 | 38.75 | 602,969 | +0.35(+0.91%) |
May 01, 2013 | 38.41 | 39.38 | 38.19 | 38.40 | 752,133 | -0.48(-1.24%) |
Apr 30, 2013 | 38.17 | 38.88 | 38.06 | 38.88 | 933,044 | +0.97(+2.56%) |
Apr 29, 2013 | 37.66 | 38.04 | 37.45 | 37.91 | 493,062 | +0.43(+1.16%) |
Apr 26, 2013 | 37.63 | 37.70 | 37.24 | 37.48 | 578,712 | -0.22(-0.58%) |
Apr 25, 2013 | 37.96 | 38.08 | 37.44 | 37.70 | 382,532 | -0.28(-0.74%) |
Apr 24, 2013 | 37.64 | 38.06 | 37.60 | 37.98 | 631,373 | +0.38(+1.02%) |
Apr 23, 2013 | 37.52 | 37.70 | 37.36 | 37.60 | 417,742 | +0.25(+0.66%) |
Apr 22, 2013 | 37.47 | 37.51 | 36.98 | 37.35 | 373,302 | -0.04(-0.11%) |
Apr 19, 2013 | 37.14 | 37.41 | 37.00 | 37.39 | 466,071 | +0.38(+1.02%) |
Apr 18, 2013 | 37.00 | 37.07 | 36.59 | 37.01 | 611,077 | +0.03(+0.07%) |
Apr 17, 2013 | 37.14 | 37.18 | 36.72 | 36.98 | 621,992 | -0.44(-1.17%) |
Apr 16, 2013 | 36.83 | 37.44 | 36.68 | 37.42 | 725,332 | +0.69(+1.87%) |
Apr 15, 2013 | 37.16 | 37.37 | 36.63 | 36.74 | 847,657 | -0.65(-1.73%) |
Apr 12, 2013 | 37.06 | 37.40 | 36.94 | 37.38 | 608,658 | +0.26(+0.70%) |
Apr 11, 2013 | 36.78 | 37.51 | 36.78 | 37.12 | 825,846 | +0.30(+0.80%) |
Apr 10, 2013 | 36.49 | 36.98 | 36.41 | 36.83 | 952,871 | +0.43(+1.19%) |
Apr 09, 2013 | 36.59 | 36.67 | 36.34 | 36.39 | 647,887 | -0.17(-0.47%) |
Apr 08, 2013 | 36.42 | 36.62 | 36.13 | 36.57 | 775,367 | +0.10(+0.28%) |
Apr 05, 2013 | 36.02 | 36.52 | 35.98 | 36.46 | 646,488 | +0.01(+0.04%) |
Apr 04, 2013 | 35.95 | 36.48 | 35.91 | 36.45 | 521,555 | +0.60(+1.67%) |
Apr 03, 2013 | 36.16 | 36.26 | 35.76 | 35.85 | 521,767 | -0.30(-0.82%) |
Apr 02, 2013 | 36.08 | 36.34 | 36.03 | 36.15 | 522,927 | +0.07(+0.19%) |
Apr 01, 2013 | 36.08 | 36.21 | 35.91 | 36.08 | 774,601 | +0.08(+0.21%) |
Mar 28, 2013 | 35.86 | 36.05 | 35.76 | 36.00 | 720,159 | +0.17(+0.48%) |
Mar 27, 2013 | 35.79 | 35.86 | 35.51 | 35.83 | 612,315 | -0.06(-0.17%) |
Mar 26, 2013 | 35.75 | 36.02 | 35.74 | 35.89 | 607,081 | +0.30(+0.85%) |
Mar 25, 2013 | 35.79 | 35.87 | 35.51 | 35.59 | 911,687 | +0.03(+0.10%) |
Mar 22, 2013 | 35.81 | 35.96 | 35.50 | 35.56 | 1,140,113 | -0.06(-0.17%) |
Mar 21, 2013 | 35.80 | 36.00 | 35.59 | 35.62 | 886,218 | -0.27(-0.74%) |
Mar 20, 2013 | 36.06 | 36.07 | 35.76 | 35.88 | 691,896 | +0.01(+0.02%) |
Mar 19, 2013 | 36.17 | 36.20 | 35.62 | 35.88 | 707,369 | -0.20(-0.55%) |
Mar 18, 2013 | 36.35 | 36.65 | 35.97 | 36.07 | 1,693,307 | -0.51(-1.38%) |
Mar 15, 2013 | 36.69 | 36.74 | 36.46 | 36.58 | 1,769,305 | -0.23(-0.61%) |
Mar 14, 2013 | 36.39 | 36.88 | 36.35 | 36.80 | 552,738 | +0.45(+1.24%) |
Mar 13, 2013 | 36.36 | 36.45 | 36.20 | 36.35 | 1,253,233 | +0.05(+0.13%) |
Mar 12, 2013 | 36.72 | 36.72 | 36.22 | 36.31 | 1,006,673 | -0.27(-0.75%) |
Mar 11, 2013 | 36.85 | 36.87 | 36.52 | 36.58 | 693,748 | -0.27(-0.72%) |
Mar 08, 2013 | 36.68 | 36.86 | 36.36 | 36.85 | 512,458 | +0.18(+0.48%) |
Mar 07, 2013 | 36.82 | 36.93 | 36.57 | 36.67 | 802,576 | -0.16(-0.44%) |
Mar 06, 2013 | 36.83 | 36.91 | 36.46 | 36.83 | 805,915 | +0.09(+0.24%) |
Mar 05, 2013 | 36.65 | 36.90 | 36.39 | 36.74 | 662,085 | +0.28(+0.77%) |
Mar 04, 2013 | 35.90 | 36.48 | 35.84 | 36.46 | 1,182,371 | +0.43(+1.19%) |