Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.56 | 34.99 | 34.26 | 34.27 | 3,038,825 | -0.50(-1.44%) |
May 30, 2013 | 34.88 | 35.27 | 34.62 | 34.77 | 1,754,299 | +0.01(+0.02%) |
May 29, 2013 | 34.76 | 34.95 | 33.98 | 34.77 | 2,279,073 | -0.31(-0.87%) |
May 28, 2013 | 35.72 | 35.76 | 34.89 | 35.07 | 1,918,631 | -0.23(-0.64%) |
May 24, 2013 | 35.25 | 35.37 | 34.76 | 35.30 | 1,439,562 | -0.12(-0.34%) |
May 23, 2013 | 35.92 | 35.93 | 35.32 | 35.42 | 1,406,760 | -0.81(-2.24%) |
May 22, 2013 | 37.30 | 37.72 | 36.01 | 36.23 | 2,437,070 | -1.07(-2.86%) |
May 21, 2013 | 37.47 | 37.55 | 37.19 | 37.30 | 2,640,922 | -0.10(-0.27%) |
May 20, 2013 | 37.17 | 37.48 | 37.17 | 37.40 | 2,061,515 | +0.23(+0.61%) |
May 17, 2013 | 36.99 | 37.27 | 36.91 | 37.17 | 1,424,411 | +0.19(+0.51%) |
May 16, 2013 | 37.20 | 37.44 | 36.84 | 36.98 | 1,124,570 | -0.34(-0.92%) |
May 15, 2013 | 36.98 | 37.33 | 36.81 | 37.33 | 1,824,603 | +0.19(+0.51%) |
May 13, 2013 | 37.04 | 37.17 | 36.84 | 37.14 | 1,506,337 | +0.05(+0.14%) |
May 10, 2013 | 36.88 | 37.20 | 36.84 | 37.08 | 1,461,913 | +0.31(+0.83%) |
May 09, 2013 | 36.85 | 37.11 | 36.69 | 36.78 | 4,183,003 | -0.18(-0.49%) |
May 08, 2013 | 36.90 | 37.41 | 36.79 | 36.96 | 57,226,148 | -0.04(-0.10%) |
May 07, 2013 | 37.06 | 37.09 | 36.67 | 36.99 | 3,525,385 | -0.08(-0.23%) |
May 06, 2013 | 37.71 | 37.80 | 36.69 | 37.08 | 5,400,280 | +0.20(+0.55%) |
May 03, 2013 | 36.38 | 37.01 | 36.15 | 36.87 | 1,860,480 | +0.72(+2.00%) |
May 02, 2013 | 36.82 | 36.82 | 36.12 | 36.15 | 1,731,115 | +0.13(+0.36%) |
May 01, 2013 | 36.61 | 36.84 | 35.90 | 36.02 | 1,671,634 | -0.66(-1.80%) |
Apr 30, 2013 | 36.48 | 36.68 | 36.26 | 36.68 | 2,240,881 | +0.26(+0.70%) |
Apr 29, 2013 | 36.19 | 36.42 | 36.03 | 36.42 | 1,053,500 | +0.40(+1.10%) |
Apr 26, 2013 | 35.78 | 36.07 | 35.84 | 36.02 | 1,799,913 | +0.18(+0.51%) |
Apr 25, 2013 | 35.44 | 35.88 | 35.10 | 35.84 | 1,393,011 | +0.43(+1.21%) |
Apr 24, 2013 | 35.21 | 35.42 | 35.08 | 35.41 | 926,127 | +0.25(+0.70%) |
Apr 23, 2013 | 35.12 | 35.27 | 34.86 | 35.17 | 1,143,906 | +0.23(+0.66%) |
Apr 22, 2013 | 35.28 | 35.28 | 34.77 | 34.94 | 934,119 | -0.24(-0.68%) |
Apr 19, 2013 | 34.76 | 35.26 | 34.52 | 35.18 | 987,840 | +0.52(+1.51%) |
Apr 18, 2013 | 34.79 | 34.82 | 34.49 | 34.65 | 1,181,143 | -0.12(-0.35%) |
Apr 17, 2013 | 35.12 | 35.12 | 34.43 | 34.77 | 1,467,233 | -0.53(-1.50%) |
Apr 16, 2013 | 34.81 | 35.32 | 34.41 | 35.30 | 1,115,122 | +0.75(+2.17%) |
Apr 15, 2013 | 35.20 | 35.42 | 34.54 | 34.55 | 1,517,520 | -0.81(-2.29%) |
Apr 12, 2013 | 35.11 | 35.37 | 35.05 | 35.37 | 1,300,755 | +0.20(+0.57%) |
Apr 11, 2013 | 34.78 | 35.29 | 34.78 | 35.17 | 2,208,700 | +0.27(+0.78%) |
Apr 10, 2013 | 34.47 | 34.90 | 34.35 | 34.89 | 1,523,047 | +0.58(+1.68%) |
Apr 09, 2013 | 34.50 | 34.50 | 34.17 | 34.32 | 1,001,564 | -0.13(-0.36%) |
Apr 08, 2013 | 34.02 | 34.48 | 33.80 | 34.44 | 1,266,935 | +0.38(+1.11%) |
Apr 05, 2013 | 33.72 | 34.11 | 33.64 | 34.07 | 1,234,256 | -0.05(-0.14%) |
Apr 04, 2013 | 33.76 | 34.16 | 33.73 | 34.11 | 1,931,853 | +0.48(+1.43%) |
Apr 03, 2013 | 34.11 | 34.71 | 33.59 | 33.63 | 1,328,143 | -0.21(-0.63%) |
Apr 02, 2013 | 33.89 | 34.06 | 33.75 | 33.85 | 2,212,250 | +0.07(+0.22%) |
Apr 01, 2013 | 33.99 | 34.11 | 33.68 | 33.77 | 1,926,994 | +0.06(+0.19%) |
Mar 28, 2013 | 33.44 | 33.76 | 33.24 | 33.71 | 1,607,179 | +0.29(+0.88%) |
Mar 27, 2013 | 33.19 | 33.44 | 32.99 | 33.42 | 1,302,640 | +0.06(+0.17%) |
Mar 26, 2013 | 33.24 | 33.39 | 33.19 | 33.36 | 1,029,086 | +0.26(+0.79%) |
Mar 25, 2013 | 33.00 | 33.20 | 32.97 | 33.10 | 1,142,806 | +0.18(+0.54%) |
Mar 22, 2013 | 32.73 | 33.11 | 32.73 | 32.92 | 1,460,599 | +0.23(+0.70%) |
Mar 21, 2013 | 32.60 | 32.96 | 32.54 | 32.69 | 824,774 | -0.07(-0.22%) |
Mar 20, 2013 | 32.55 | 32.78 | 32.45 | 32.76 | 959,493 | +0.27(+0.84%) |
Mar 19, 2013 | 32.66 | 32.75 | 32.27 | 32.49 | 1,023,576 | -0.13(-0.40%) |
Mar 18, 2013 | 32.54 | 32.75 | 32.47 | 32.62 | 1,512,524 | -0.16(-0.50%) |
Mar 15, 2013 | 32.67 | 32.84 | 32.44 | 32.78 | 2,025,337 | +0.12(+0.37%) |
Mar 14, 2013 | 32.41 | 32.67 | 32.36 | 32.66 | 786,659 | +0.20(+0.63%) |
Mar 13, 2013 | 32.46 | 32.49 | 32.18 | 32.46 | 879,582 | +0.01(+0.03%) |
Mar 12, 2013 | 32.46 | 32.53 | 32.27 | 32.45 | 1,088,373 | -0.13(-0.39%) |
Mar 11, 2013 | 32.46 | 32.57 | 32.40 | 32.57 | 1,081,687 | +0.10(+0.32%) |
Mar 08, 2013 | 32.55 | 32.61 | 32.39 | 32.47 | 1,081,506 | -0.04(-0.13%) |
Mar 07, 2013 | 32.34 | 32.65 | 32.29 | 32.51 | 2,101,809 | +0.12(+0.37%) |
Mar 06, 2013 | 32.23 | 32.44 | 31.87 | 32.39 | 1,908,549 | +0.27(+0.83%) |
Mar 05, 2013 | 31.90 | 32.16 | 31.71 | 32.12 | 1,442,796 | +0.37(+1.15%) |
Mar 04, 2013 | 31.46 | 31.85 | 31.41 | 31.76 | 1,070,830 | +0.28(+0.90%) |