Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.06 | 36.70 | 35.82 | 36.10 | 262,207 | -0.09(-0.25%) |
May 30, 2013 | 36.43 | 36.63 | 35.97 | 36.19 | 268,565 | -0.22(-0.60%) |
May 29, 2013 | 36.82 | 37.01 | 36.36 | 36.41 | 139,911 | -0.68(-1.82%) |
May 28, 2013 | 37.78 | 37.83 | 36.82 | 37.08 | 174,464 | -0.25(-0.67%) |
May 24, 2013 | 37.25 | 37.37 | 36.94 | 37.33 | 0 | -0.06(-0.16%) |
May 23, 2013 | 37.12 | 37.40 | 36.92 | 37.39 | 0 | -0.01(-0.03%) |
May 22, 2013 | 38.61 | 38.78 | 37.08 | 37.40 | 0 | -1.16(-3.02%) |
May 21, 2013 | 38.65 | 39.09 | 38.55 | 38.56 | 0 | -0.13(-0.33%) |
May 20, 2013 | 38.74 | 38.99 | 38.59 | 38.69 | 0 | -0.14(-0.36%) |
May 17, 2013 | 38.50 | 38.86 | 38.19 | 38.83 | 0 | +0.52(+1.35%) |
May 16, 2013 | 38.60 | 38.86 | 38.15 | 38.32 | 129,287 | -0.45(-1.15%) |
May 15, 2013 | 38.46 | 38.94 | 38.29 | 38.76 | 0 | +0.84(+2.20%) |
May 13, 2013 | 38.32 | 38.38 | 37.81 | 37.93 | 0 | -0.35(-0.91%) |
May 10, 2013 | 38.08 | 38.39 | 37.85 | 38.28 | 0 | +0.32(+0.84%) |
May 09, 2013 | 38.46 | 38.51 | 37.87 | 37.96 | 0 | -0.45(-1.16%) |
May 08, 2013 | 38.14 | 38.64 | 37.94 | 38.41 | 0 | +0.18(+0.47%) |
May 07, 2013 | 37.63 | 38.25 | 37.63 | 38.23 | 0 | +0.75(+1.99%) |
May 06, 2013 | 37.25 | 37.71 | 37.07 | 37.48 | 0 | +0.39(+1.05%) |
May 03, 2013 | 36.11 | 37.29 | 36.11 | 37.09 | 0 | +1.39(+3.90%) |
May 02, 2013 | 35.37 | 35.71 | 35.16 | 35.70 | 0 | +0.59(+1.67%) |
May 01, 2013 | 36.46 | 36.59 | 35.12 | 35.12 | 254,914 | -1.32(-3.63%) |
Apr 30, 2013 | 36.39 | 36.46 | 36.05 | 36.44 | 0 | +0.02(+0.05%) |
Apr 29, 2013 | 36.15 | 36.45 | 36.00 | 36.42 | 231,942 | +0.39(+1.08%) |
Apr 26, 2013 | 36.15 | 36.14 | 35.94 | 36.03 | 181,820 | -0.11(-0.30%) |
Apr 25, 2013 | 36.09 | 36.34 | 35.80 | 36.14 | 0 | +0.18(+0.50%) |
Apr 24, 2013 | 36.09 | 36.23 | 35.77 | 35.96 | 159,356 | -0.06(-0.17%) |
Apr 23, 2013 | 35.98 | 36.19 | 35.68 | 36.02 | 216,533 | +0.33(+0.92%) |
Apr 22, 2013 | 35.63 | 35.88 | 35.09 | 35.69 | 260,025 | +0.04(+0.11%) |
Apr 19, 2013 | 36.78 | 36.78 | 34.99 | 35.65 | 665,512 | -1.87(-4.98%) |
Apr 18, 2013 | 37.78 | 38.08 | 37.23 | 37.52 | 309,499 | -0.27(-0.71%) |
Apr 17, 2013 | 38.76 | 38.81 | 37.55 | 37.79 | 267,823 | -1.31(-3.36%) |
Apr 16, 2013 | 39.04 | 39.33 | 38.92 | 39.10 | 274,343 | +0.23(+0.59%) |
Apr 15, 2013 | 39.48 | 39.50 | 38.85 | 38.87 | 449,370 | -0.65(-1.64%) |
Apr 12, 2013 | 38.40 | 39.55 | 38.40 | 39.52 | 286,542 | +0.54(+1.40%) |
Apr 11, 2013 | 38.88 | 39.23 | 38.86 | 38.97 | 252,877 | +0.01(+0.03%) |
Apr 10, 2013 | 37.69 | 39.06 | 37.69 | 38.96 | 126,205 | +1.33(+3.54%) |
Apr 09, 2013 | 37.87 | 37.97 | 37.47 | 37.63 | 96,815 | -0.11(-0.29%) |
Apr 08, 2013 | 37.78 | 37.81 | 37.30 | 37.74 | 163,810 | -0.07(-0.18%) |
Apr 05, 2013 | 37.14 | 37.99 | 36.72 | 37.81 | 197,809 | +0.20(+0.53%) |
Apr 04, 2013 | 37.66 | 37.81 | 37.31 | 37.61 | 106,289 | +0.03(+0.08%) |
Apr 03, 2013 | 37.43 | 37.98 | 37.08 | 37.58 | 241,600 | +0.19(+0.51%) |
Apr 02, 2013 | 37.95 | 38.14 | 37.31 | 37.39 | 145,656 | -0.30(-0.79%) |
Apr 01, 2013 | 38.27 | 38.69 | 37.36 | 37.69 | 219,035 | -0.55(-1.43%) |
Mar 28, 2013 | 38.38 | 38.74 | 38.02 | 38.24 | 183,866 | -0.26(-0.67%) |
Mar 27, 2013 | 38.34 | 38.62 | 38.08 | 38.50 | 96,583 | -0.07(-0.18%) |
Mar 26, 2013 | 38.72 | 39.19 | 38.37 | 38.56 | 79,857 | +0.04(+0.10%) |
Mar 25, 2013 | 38.70 | 38.88 | 38.06 | 38.53 | 162,741 | -0.05(-0.13%) |
Mar 22, 2013 | 38.35 | 38.88 | 38.12 | 38.57 | 185,864 | +0.40(+1.04%) |
Mar 21, 2013 | 38.33 | 38.58 | 37.75 | 38.18 | 192,359 | -0.43(-1.11%) |
Mar 20, 2013 | 38.79 | 39.26 | 38.43 | 38.60 | 234,583 | -0.17(-0.44%) |
Mar 19, 2013 | 39.69 | 39.71 | 38.31 | 38.77 | 449,966 | -1.19(-2.98%) |
Mar 18, 2013 | 39.91 | 40.42 | 39.87 | 39.97 | 134,541 | -0.36(-0.89%) |
Mar 15, 2013 | 40.94 | 40.94 | 40.14 | 40.32 | 352,210 | -0.41(-1.00%) |
Mar 14, 2013 | 39.77 | 40.74 | 39.59 | 40.73 | 173,207 | +0.94(+2.37%) |
Mar 13, 2013 | 38.77 | 39.90 | 38.57 | 39.79 | 239,289 | +1.08(+2.80%) |
Mar 12, 2013 | 38.67 | 39.06 | 38.49 | 38.70 | 82,500 | -0.07(-0.18%) |
Mar 11, 2013 | 38.64 | 38.83 | 38.42 | 38.77 | 91,957 | +0.03(+0.08%) |
Mar 08, 2013 | 38.67 | 38.84 | 38.47 | 38.74 | 128,016 | +0.37(+0.96%) |
Mar 07, 2013 | 38.76 | 39.23 | 38.03 | 38.38 | 106,502 | -0.42(-1.08%) |
Mar 06, 2013 | 38.87 | 39.04 | 38.56 | 38.79 | 144,472 | +0.01(+0.03%) |
Mar 05, 2013 | 38.64 | 39.15 | 38.61 | 38.78 | 257,993 | +0.40(+1.04%) |
Mar 04, 2013 | 37.90 | 38.42 | 37.63 | 38.39 | 265,190 | +0.36(+0.94%) |