Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.49 | 35.49 | 35.06 | 35.06 | 276,169 | -0.76(-2.12%) |
May 30, 2013 | 35.75 | 35.92 | 35.62 | 35.82 | 0 | +0.15(+0.41%) |
May 29, 2013 | 35.76 | 35.76 | 35.50 | 35.68 | 197,481 | -0.26(-0.73%) |
May 28, 2013 | 36.28 | 36.28 | 35.88 | 35.94 | 193,530 | +0.04(+0.12%) |
May 24, 2013 | 35.78 | 35.90 | 35.67 | 35.89 | 0 | -0.32(-0.89%) |
May 23, 2013 | 35.94 | 36.24 | 35.65 | 36.22 | 0 | -0.38(-1.05%) |
May 22, 2013 | 37.06 | 37.31 | 36.49 | 36.60 | 0 | -0.39(-1.06%) |
May 21, 2013 | 36.87 | 37.09 | 36.76 | 36.99 | 0 | +0.02(+0.06%) |
May 20, 2013 | 36.81 | 36.97 | 36.73 | 36.97 | 252,352 | +0.29(+0.78%) |
May 17, 2013 | 36.58 | 36.73 | 36.49 | 36.68 | 0 | +0.20(+0.55%) |
May 16, 2013 | 36.59 | 36.69 | 36.44 | 36.48 | 281,304 | -0.26(-0.72%) |
May 15, 2013 | 36.64 | 36.76 | 36.60 | 36.74 | 0 | +0.15(+0.42%) |
May 13, 2013 | 36.64 | 36.64 | 36.48 | 36.59 | 0 | -0.09(-0.24%) |
May 10, 2013 | 36.62 | 36.68 | 36.48 | 36.68 | 0 | +0.06(+0.16%) |
May 09, 2013 | 36.83 | 36.95 | 36.53 | 36.62 | 0 | -0.39(-1.07%) |
May 08, 2013 | 36.81 | 37.01 | 36.79 | 37.01 | 0 | +0.42(+1.14%) |
May 07, 2013 | 36.57 | 36.62 | 36.42 | 36.60 | 0 | +0.14(+0.38%) |
May 06, 2013 | 36.45 | 36.49 | 36.32 | 36.46 | 0 | -0.04(-0.10%) |
May 03, 2013 | 36.39 | 36.55 | 36.39 | 36.49 | 0 | +0.34(+0.95%) |
May 02, 2013 | 36.03 | 36.30 | 35.99 | 36.15 | 0 | +0.18(+0.49%) |
May 01, 2013 | 36.38 | 36.38 | 35.89 | 35.97 | 0 | -0.28(-0.79%) |
Apr 30, 2013 | 36.11 | 36.33 | 35.97 | 36.26 | 0 | +0.20(+0.57%) |
Apr 29, 2013 | 35.79 | 36.09 | 35.79 | 36.06 | 121,247 | +0.38(+1.06%) |
Apr 26, 2013 | 35.66 | 35.70 | 35.56 | 35.68 | 116,178 | +0.02(+0.06%) |
Apr 25, 2013 | 35.58 | 35.81 | 35.58 | 35.65 | 98,340 | +0.19(+0.54%) |
Apr 24, 2013 | 35.30 | 35.52 | 35.30 | 35.46 | 0 | +0.26(+0.73%) |
Apr 23, 2013 | 35.06 | 35.22 | 35.00 | 35.21 | 291,043 | +0.39(+1.13%) |
Apr 22, 2013 | 34.76 | 34.85 | 34.51 | 34.81 | 187,637 | +0.08(+0.23%) |
Apr 19, 2013 | 34.56 | 34.73 | 34.56 | 34.73 | 281,014 | +0.37(+1.06%) |
Apr 18, 2013 | 34.52 | 34.54 | 34.21 | 34.37 | 275,425 | -0.02(-0.06%) |
Apr 17, 2013 | 34.79 | 34.79 | 34.24 | 34.39 | 246,193 | -0.78(-2.22%) |
Apr 16, 2013 | 35.10 | 35.17 | 34.87 | 35.17 | 188,513 | +0.64(+1.86%) |
Apr 15, 2013 | 35.06 | 35.08 | 34.53 | 34.53 | 244,679 | -0.85(-2.41%) |
Apr 12, 2013 | 35.37 | 35.39 | 35.16 | 35.38 | 216,099 | -0.18(-0.49%) |
Apr 11, 2013 | 35.53 | 35.70 | 35.46 | 35.56 | 145,870 | +0.15(+0.43%) |
Apr 10, 2013 | 35.14 | 35.42 | 35.14 | 35.41 | 201,542 | +0.49(+1.40%) |
Apr 09, 2013 | 34.69 | 35.04 | 34.63 | 34.92 | 255,577 | +0.21(+0.61%) |
Apr 08, 2013 | 34.62 | 34.73 | 34.50 | 34.70 | 179,458 | +0.04(+0.11%) |
Apr 05, 2013 | 34.32 | 34.67 | 34.22 | 34.67 | 407,973 | -0.18(-0.50%) |
Apr 04, 2013 | 34.73 | 34.86 | 34.60 | 34.84 | 331,042 | +0.21(+0.61%) |
Apr 03, 2013 | 35.02 | 35.03 | 34.55 | 34.63 | 273,391 | -0.23(-0.67%) |
Apr 02, 2013 | 34.93 | 35.02 | 34.79 | 34.86 | 230,196 | +0.15(+0.44%) |
Apr 01, 2013 | 34.92 | 34.98 | 34.62 | 34.71 | 395,922 | -0.32(-0.92%) |
Mar 28, 2013 | 34.95 | 35.05 | 34.88 | 35.03 | 243,227 | +0.15(+0.42%) |
Mar 27, 2013 | 34.78 | 34.90 | 34.61 | 34.89 | 170,561 | -0.07(-0.21%) |
Mar 26, 2013 | 34.95 | 35.00 | 34.83 | 34.96 | 125,899 | +0.21(+0.61%) |
Mar 25, 2013 | 35.18 | 35.19 | 34.62 | 34.75 | 258,440 | -0.31(-0.88%) |
Mar 22, 2013 | 34.98 | 35.07 | 34.88 | 35.05 | 175,697 | +0.16(+0.46%) |
Mar 21, 2013 | 35.00 | 35.08 | 34.84 | 34.89 | 392,001 | -0.32(-0.91%) |
Mar 20, 2013 | 35.23 | 35.28 | 35.12 | 35.22 | 189,731 | +0.28(+0.79%) |
Mar 19, 2013 | 35.12 | 35.21 | 34.76 | 34.94 | 440,146 | -0.15(-0.44%) |
Mar 18, 2013 | 35.11 | 35.32 | 35.03 | 35.09 | 262,052 | -0.32(-0.91%) |
Mar 15, 2013 | 35.51 | 35.57 | 35.37 | 35.41 | 157,014 | -0.04(-0.12%) |
Mar 14, 2013 | 35.31 | 35.47 | 35.25 | 35.46 | 218,198 | +0.28(+0.79%) |
Mar 13, 2013 | 35.25 | 35.27 | 35.05 | 35.18 | 158,848 | -0.12(-0.33%) |
Mar 12, 2013 | 35.50 | 35.50 | 35.21 | 35.30 | 314,555 | -0.18(-0.51%) |
Mar 11, 2013 | 35.41 | 35.49 | 35.30 | 35.48 | 163,006 | +0.04(+0.12%) |
Mar 08, 2013 | 35.46 | 35.46 | 35.24 | 35.43 | 277,788 | +0.09(+0.27%) |
Mar 07, 2013 | 35.30 | 35.38 | 35.27 | 35.34 | 113,852 | +0.10(+0.29%) |
Mar 06, 2013 | 35.31 | 35.35 | 35.09 | 35.24 | 413,053 | +0.09(+0.27%) |
Mar 05, 2013 | 35.16 | 35.22 | 35.07 | 35.14 | 237,714 | +0.34(+0.97%) |
Mar 04, 2013 | 34.71 | 34.81 | 34.59 | 34.81 | 314,898 | +0.04(+0.10%) |