Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.66 | 35.16 | 34.66 | 34.77 | 2,254,133 | -0.31(-0.88%) |
May 30, 2013 | 35.52 | 35.52 | 34.76 | 35.08 | 3,139,524 | -0.40(-1.13%) |
May 29, 2013 | 35.88 | 35.91 | 35.40 | 35.48 | 2,045,091 | -0.44(-1.22%) |
May 28, 2013 | 36.12 | 36.18 | 35.84 | 35.92 | 1,274,378 | +0.12(+0.33%) |
May 24, 2013 | 35.86 | 35.95 | 35.74 | 35.80 | 2,572,582 | -0.10(-0.28%) |
May 23, 2013 | 36.06 | 36.08 | 35.68 | 35.90 | 1,608,126 | -0.22(-0.61%) |
May 22, 2013 | 36.14 | 36.26 | 35.96 | 36.12 | 1,555,010 | +0.14(+0.39%) |
May 21, 2013 | 35.61 | 36.00 | 35.61 | 35.98 | 1,568,935 | +0.36(+1.01%) |
May 20, 2013 | 35.58 | 35.64 | 35.46 | 35.62 | 1,288,267 | +0.04(+0.11%) |
May 17, 2013 | 35.46 | 35.58 | 35.38 | 35.58 | 1,347,946 | +0.20(+0.57%) |
May 16, 2013 | 35.64 | 35.70 | 35.34 | 35.38 | 1,497,273 | -0.21(-0.59%) |
May 15, 2013 | 35.58 | 35.78 | 35.52 | 35.59 | 1,334,556 | +0.01(+0.03%) |
May 13, 2013 | 35.70 | 35.78 | 35.52 | 35.58 | 1,109,470 | -0.08(-0.22%) |
May 10, 2013 | 35.58 | 35.70 | 35.44 | 35.66 | 973,582 | +0.18(+0.51%) |
May 09, 2013 | 35.34 | 35.52 | 35.28 | 35.48 | 1,575,131 | +0.14(+0.40%) |
May 08, 2013 | 35.08 | 35.34 | 35.00 | 35.34 | 1,755,003 | +0.32(+0.91%) |
May 07, 2013 | 35.06 | 35.08 | 34.94 | 35.02 | 1,512,713 | -0.44(-1.24%) |
May 06, 2013 | 35.42 | 35.56 | 35.34 | 35.46 | 1,192,523 | +0.12(+0.34%) |
May 03, 2013 | 35.88 | 35.40 | 35.08 | 35.34 | 1,473,871 | +0.26(+0.75%) |
May 02, 2013 | 35.90 | 35.90 | 35.02 | 35.08 | 2,019,099 | -0.04(-0.13%) |
May 01, 2013 | 35.58 | 35.68 | 35.12 | 35.12 | 1,955,364 | -0.46(-1.29%) |
Apr 30, 2013 | 35.52 | 35.58 | 35.40 | 35.58 | 1,214,682 | +0.10(+0.28%) |
Apr 29, 2013 | 35.48 | 35.60 | 35.36 | 35.48 | 1,362,810 | +0.00(+0.00%) |
Apr 26, 2013 | 35.68 | 35.80 | 35.18 | 35.48 | 1,634,213 | -0.24(-0.67%) |
Apr 25, 2013 | 35.82 | 35.92 | 35.56 | 35.72 | 1,774,800 | +0.00(+0.00%) |
Apr 24, 2013 | 35.76 | 35.86 | 35.70 | 35.72 | 1,748,916 | +0.00(+0.00%) |
Apr 23, 2013 | 35.56 | 35.76 | 35.50 | 35.72 | 1,788,056 | +0.18(+0.51%) |
Apr 22, 2013 | 35.12 | 35.56 | 35.12 | 35.54 | 1,586,227 | +0.14(+0.40%) |
Apr 19, 2013 | 35.18 | 35.46 | 35.14 | 35.40 | 1,783,394 | +0.26(+0.74%) |
Apr 18, 2013 | 35.16 | 35.24 | 35.04 | 35.14 | 1,570,821 | +0.08(+0.23%) |
Apr 17, 2013 | 35.06 | 35.20 | 34.94 | 35.06 | 1,374,642 | -0.14(-0.40%) |
Apr 16, 2013 | 34.88 | 35.28 | 34.88 | 35.20 | 1,775,681 | +0.38(+1.09%) |
Apr 15, 2013 | 35.16 | 35.18 | 34.76 | 34.82 | 1,898,086 | -0.42(-1.19%) |
Apr 12, 2013 | 35.30 | 35.36 | 35.11 | 35.24 | 1,792,982 | -0.08(-0.23%) |
Apr 11, 2013 | 35.38 | 35.41 | 35.26 | 35.32 | 1,849,019 | -0.10(-0.28%) |
Apr 10, 2013 | 35.50 | 35.56 | 35.38 | 35.42 | 1,554,708 | +0.00(+0.00%) |
Apr 09, 2013 | 35.24 | 35.60 | 35.24 | 35.42 | 2,748,694 | +0.20(+0.57%) |
Apr 08, 2013 | 35.14 | 35.30 | 34.86 | 35.22 | 2,364,715 | +0.36(+1.03%) |
Apr 05, 2013 | 34.70 | 34.92 | 34.54 | 34.86 | 1,217,522 | +0.00(+0.00%) |
Apr 04, 2013 | 34.92 | 34.98 | 34.84 | 34.86 | 1,026,172 | -0.08(-0.23%) |
Apr 03, 2013 | 35.42 | 35.42 | 34.76 | 34.94 | 1,383,607 | -0.44(-1.24%) |
Apr 02, 2013 | 35.42 | 35.52 | 35.32 | 35.38 | 1,600,550 | +0.04(+0.11%) |
Apr 01, 2013 | 35.46 | 35.56 | 35.32 | 35.34 | 1,362,309 | -0.08(-0.23%) |
Mar 28, 2013 | 35.26 | 35.42 | 35.18 | 35.42 | 1,257,194 | +0.20(+0.57%) |
Mar 27, 2013 | 35.04 | 35.30 | 35.04 | 35.22 | 1,514,014 | -0.06(-0.17%) |
Mar 26, 2013 | 35.14 | 35.32 | 35.06 | 35.28 | 1,405,755 | +0.22(+0.63%) |
Mar 25, 2013 | 35.04 | 35.28 | 35.02 | 35.06 | 1,575,296 | +0.08(+0.23%) |
Mar 22, 2013 | 34.98 | 35.12 | 34.78 | 34.98 | 1,934,413 | +0.24(+0.69%) |
Mar 21, 2013 | 34.38 | 34.88 | 34.28 | 34.74 | 1,442,802 | +0.26(+0.75%) |
Mar 20, 2013 | 34.21 | 34.48 | 34.15 | 34.48 | 1,393,389 | +0.26(+0.76%) |
Mar 19, 2013 | 34.34 | 34.34 | 34.03 | 34.23 | 1,775,767 | +0.02(+0.06%) |
Mar 18, 2013 | 34.03 | 34.21 | 33.99 | 34.21 | 1,188,734 | -0.08(-0.23%) |
Mar 15, 2013 | 34.27 | 34.28 | 34.15 | 34.28 | 1,666,436 | +0.00(+0.00%) |
Mar 14, 2013 | 34.28 | 34.37 | 34.15 | 34.28 | 1,249,043 | +0.08(+0.23%) |
Mar 13, 2013 | 34.42 | 34.45 | 34.21 | 34.21 | 1,284,413 | -0.18(-0.52%) |
Mar 12, 2013 | 34.42 | 34.54 | 34.28 | 34.38 | 2,436,919 | -0.06(-0.17%) |
Mar 11, 2013 | 34.45 | 34.52 | 34.28 | 34.45 | 1,436,128 | +0.05(+0.15%) |
Mar 08, 2013 | 34.30 | 34.42 | 34.24 | 34.40 | 1,629,817 | +0.21(+0.61%) |
Mar 07, 2013 | 34.17 | 34.21 | 33.91 | 34.19 | 1,244,190 | +0.12(+0.35%) |
Mar 06, 2013 | 34.42 | 34.92 | 33.77 | 34.07 | 2,405,097 | -0.22(-0.64%) |
Mar 05, 2013 | 34.33 | 34.37 | 34.15 | 34.28 | 1,553,628 | +0.04(+0.12%) |
Mar 04, 2013 | 34.09 | 34.27 | 34.03 | 34.24 | 981,076 | +0.20(+0.59%) |