Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.12 | 35.40 | 34.13 | 34.15 | 12,839,955 | -1.08(-3.07%) |
May 30, 2013 | 35.73 | 35.85 | 35.18 | 35.23 | 6,585,577 | -0.94(-2.60%) |
May 29, 2013 | 37.01 | 37.05 | 35.62 | 36.17 | 8,723,278 | -0.90(-2.43%) |
May 28, 2013 | 37.55 | 37.94 | 36.95 | 37.07 | 13,091,469 | -0.20(-0.54%) |
May 24, 2013 | 37.25 | 37.45 | 37.11 | 37.27 | 11,070,804 | -0.16(-0.43%) |
May 23, 2013 | 36.80 | 37.58 | 36.66 | 37.43 | 13,461,077 | +0.41(+1.11%) |
May 22, 2013 | 37.21 | 37.67 | 36.84 | 37.02 | 5,604,468 | -0.21(-0.56%) |
May 21, 2013 | 37.55 | 37.65 | 37.02 | 37.23 | 5,311,552 | -0.40(-1.06%) |
May 20, 2013 | 37.58 | 37.90 | 37.52 | 37.63 | 3,629,909 | -0.04(-0.11%) |
May 17, 2013 | 37.62 | 37.78 | 37.42 | 37.67 | 5,211,826 | +0.22(+0.59%) |
May 16, 2013 | 37.88 | 38.04 | 37.25 | 37.45 | 5,488,264 | -0.40(-1.06%) |
May 15, 2013 | 37.79 | 38.16 | 37.64 | 37.85 | 4,935,520 | +0.17(+0.45%) |
May 13, 2013 | 37.54 | 37.84 | 37.35 | 37.68 | 3,094,749 | +0.06(+0.16%) |
May 10, 2013 | 37.36 | 37.88 | 37.22 | 37.62 | 4,113,664 | +0.38(+1.02%) |
May 09, 2013 | 38.02 | 38.40 | 37.11 | 37.24 | 8,874,180 | -0.06(-0.16%) |
May 08, 2013 | 37.00 | 37.69 | 36.99 | 37.30 | 7,440,484 | +0.24(+0.65%) |
May 07, 2013 | 37.16 | 37.19 | 36.83 | 37.06 | 4,654,524 | +0.01(+0.03%) |
May 06, 2013 | 37.03 | 37.33 | 36.97 | 37.05 | 3,274,569 | -0.09(-0.24%) |
May 03, 2013 | 37.30 | 37.15 | 36.92 | 37.14 | 4,638,878 | +0.10(+0.27%) |
May 02, 2013 | 37.11 | 37.34 | 36.78 | 37.04 | 4,073,012 | -0.15(-0.40%) |
May 01, 2013 | 37.47 | 37.55 | 37.08 | 37.19 | 3,766,844 | -0.38(-1.01%) |
Apr 30, 2013 | 37.28 | 37.61 | 37.19 | 37.57 | 3,936,668 | +0.12(+0.32%) |
Apr 29, 2013 | 37.24 | 37.57 | 37.05 | 37.45 | 3,681,299 | +0.30(+0.81%) |
Apr 26, 2013 | 37.53 | 37.53 | 37.14 | 37.15 | 3,907,301 | -0.38(-1.01%) |
Apr 25, 2013 | 37.24 | 37.77 | 37.16 | 37.53 | 5,142,827 | +0.43(+1.16%) |
Apr 24, 2013 | 37.70 | 37.73 | 36.34 | 37.10 | 14,627,256 | -0.79(-2.08%) |
Apr 23, 2013 | 37.44 | 37.90 | 37.36 | 37.89 | 4,056,304 | +0.54(+1.45%) |
Apr 22, 2013 | 37.17 | 37.36 | 37.02 | 37.35 | 3,975,632 | +0.18(+0.48%) |
Apr 19, 2013 | 37.01 | 37.46 | 36.94 | 37.17 | 4,072,343 | +0.32(+0.87%) |
Apr 18, 2013 | 36.81 | 37.35 | 36.77 | 36.85 | 3,669,660 | +0.09(+0.24%) |
Apr 17, 2013 | 36.99 | 37.00 | 36.34 | 36.76 | 3,996,064 | -0.40(-1.08%) |
Apr 16, 2013 | 36.86 | 37.44 | 36.85 | 37.16 | 7,114,122 | +0.47(+1.28%) |
Apr 15, 2013 | 36.95 | 37.15 | 36.55 | 36.69 | 5,090,212 | -0.53(-1.42%) |
Apr 12, 2013 | 37.12 | 37.25 | 36.83 | 37.22 | 4,297,917 | -0.04(-0.11%) |
Apr 11, 2013 | 36.86 | 37.50 | 36.85 | 37.26 | 4,436,164 | +0.31(+0.84%) |
Apr 10, 2013 | 36.47 | 37.13 | 36.44 | 36.95 | 5,814,105 | +0.60(+1.65%) |
Apr 09, 2013 | 36.09 | 36.44 | 35.93 | 36.35 | 3,451,952 | +0.19(+0.53%) |
Apr 08, 2013 | 36.05 | 36.18 | 35.86 | 36.16 | 3,033,848 | +0.05(+0.14%) |
Apr 05, 2013 | 35.69 | 36.15 | 35.59 | 36.11 | 4,075,107 | +0.09(+0.25%) |
Apr 04, 2013 | 35.63 | 36.19 | 35.56 | 36.02 | 6,688,770 | +0.96(+2.74%) |
Apr 03, 2013 | 35.37 | 35.74 | 35.04 | 35.06 | 6,475,866 | -0.12(-0.34%) |
Apr 02, 2013 | 35.03 | 35.32 | 34.86 | 35.18 | 5,338,124 | +0.32(+0.92%) |
Apr 01, 2013 | 35.11 | 35.22 | 34.66 | 34.86 | 4,201,694 | -0.27(-0.77%) |
Mar 28, 2013 | 35.12 | 35.22 | 34.80 | 35.13 | 4,865,173 | +0.01(+0.03%) |
Mar 27, 2013 | 35.00 | 35.29 | 34.87 | 35.12 | 3,570,372 | -0.08(-0.23%) |
Mar 26, 2013 | 35.10 | 35.27 | 34.96 | 35.20 | 4,088,242 | +0.21(+0.60%) |
Mar 25, 2013 | 35.03 | 35.44 | 34.90 | 34.99 | 4,910,880 | -0.04(-0.11%) |
Mar 22, 2013 | 34.59 | 35.15 | 34.57 | 35.03 | 6,278,765 | +0.54(+1.57%) |
Mar 21, 2013 | 34.38 | 34.76 | 34.08 | 34.49 | 5,477,392 | -0.09(-0.26%) |
Mar 20, 2013 | 34.41 | 34.69 | 34.27 | 34.58 | 10,043,379 | +0.33(+0.96%) |
Mar 19, 2013 | 34.21 | 34.45 | 34.05 | 34.25 | 4,380,525 | +0.05(+0.15%) |
Mar 18, 2013 | 34.21 | 34.50 | 34.12 | 34.20 | 5,225,583 | -0.17(-0.49%) |
Mar 15, 2013 | 34.58 | 34.84 | 34.00 | 34.37 | 8,856,862 | -0.38(-1.09%) |
Mar 14, 2013 | 34.83 | 35.05 | 34.56 | 34.75 | 4,360,604 | +0.03(+0.09%) |
Mar 13, 2013 | 34.62 | 34.92 | 34.49 | 34.72 | 3,319,752 | +0.15(+0.43%) |
Mar 12, 2013 | 34.38 | 34.85 | 34.24 | 34.57 | 5,299,420 | +0.14(+0.41%) |
Mar 11, 2013 | 34.26 | 34.48 | 34.20 | 34.43 | 7,968,952 | +0.04(+0.12%) |
Mar 08, 2013 | 34.68 | 34.94 | 34.18 | 34.39 | 6,309,524 | -0.14(-0.41%) |
Mar 07, 2013 | 34.84 | 34.96 | 34.18 | 34.53 | 7,543,741 | -1.07(-3.01%) |
Mar 06, 2013 | 35.33 | 35.84 | 35.25 | 35.60 | 6,010,106 | +0.37(+1.05%) |
Mar 05, 2013 | 35.19 | 35.50 | 35.16 | 35.23 | 5,382,757 | +0.12(+0.34%) |
Mar 04, 2013 | 34.85 | 35.20 | 34.80 | 35.11 | 5,474,246 | +0.22(+0.63%) |