Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.28 | 35.59 | 35.02 | 35.03 | 80,405 | -0.43(-1.20%) |
May 30, 2013 | 35.44 | 35.63 | 35.37 | 35.45 | 53,850 | +0.08(+0.23%) |
May 29, 2013 | 36.51 | 36.66 | 35.28 | 35.37 | 307,686 | -1.38(-3.74%) |
May 28, 2013 | 36.46 | 37.00 | 36.46 | 36.75 | 100,016 | +0.46(+1.27%) |
May 24, 2013 | 35.87 | 36.36 | 35.87 | 36.29 | 39,391 | +0.20(+0.54%) |
May 23, 2013 | 35.83 | 36.26 | 35.62 | 36.09 | 57,916 | -0.23(-0.63%) |
May 22, 2013 | 36.41 | 36.88 | 36.20 | 36.32 | 144,135 | -0.16(-0.44%) |
May 21, 2013 | 36.25 | 36.53 | 36.04 | 36.48 | 54,207 | +0.19(+0.51%) |
May 20, 2013 | 36.14 | 36.34 | 35.98 | 36.30 | 95,672 | -0.04(-0.10%) |
May 17, 2013 | 36.11 | 36.37 | 35.95 | 36.33 | 131,449 | +0.25(+0.69%) |
May 16, 2013 | 36.17 | 36.19 | 35.81 | 36.08 | 108,374 | -0.17(-0.47%) |
May 15, 2013 | 35.97 | 36.30 | 35.91 | 36.25 | 102,821 | +0.60(+1.69%) |
May 13, 2013 | 35.73 | 35.83 | 35.49 | 35.65 | 50,801 | +0.01(+0.02%) |
May 10, 2013 | 35.11 | 35.72 | 35.11 | 35.64 | 84,911 | +0.49(+1.39%) |
May 09, 2013 | 35.28 | 35.32 | 34.96 | 35.15 | 128,401 | -0.15(-0.43%) |
May 08, 2013 | 35.16 | 35.38 | 35.04 | 35.30 | 162,465 | -0.04(-0.10%) |
May 07, 2013 | 35.20 | 35.44 | 35.13 | 35.34 | 110,762 | +0.12(+0.33%) |
May 06, 2013 | 35.37 | 35.39 | 35.02 | 35.22 | 89,313 | -0.10(-0.28%) |
May 03, 2013 | 35.04 | 35.51 | 35.14 | 35.32 | 137,361 | +0.18(+0.50%) |
May 02, 2013 | 34.53 | 35.15 | 34.29 | 35.14 | 193,027 | +0.48(+1.38%) |
May 01, 2013 | 34.54 | 34.80 | 33.98 | 34.66 | 398,741 | +0.01(+0.03%) |
Apr 30, 2013 | 36.06 | 36.06 | 34.19 | 34.65 | 439,163 | -1.30(-3.60%) |
Apr 29, 2013 | 40.18 | 40.18 | 35.83 | 35.95 | 854,816 | -4.24(-10.55%) |
Apr 26, 2013 | 40.28 | 40.55 | 40.08 | 40.19 | 120,477 | -0.09(-0.22%) |
Apr 25, 2013 | 40.37 | 40.78 | 40.20 | 40.28 | 101,988 | +0.06(+0.15%) |
Apr 24, 2013 | 39.76 | 40.47 | 39.71 | 40.22 | 203,502 | +0.60(+1.52%) |
Apr 23, 2013 | 39.32 | 39.68 | 39.31 | 39.61 | 82,513 | +0.31(+0.79%) |
Apr 22, 2013 | 39.02 | 39.36 | 38.74 | 39.30 | 76,213 | +0.36(+0.93%) |
Apr 19, 2013 | 38.89 | 39.29 | 38.80 | 38.94 | 100,239 | +0.08(+0.21%) |
Apr 18, 2013 | 38.90 | 39.07 | 38.60 | 38.86 | 78,181 | -0.04(-0.11%) |
Apr 17, 2013 | 38.65 | 38.97 | 38.38 | 38.90 | 65,911 | +0.04(+0.09%) |
Apr 16, 2013 | 38.74 | 38.87 | 38.48 | 38.87 | 62,824 | +0.41(+1.06%) |
Apr 15, 2013 | 39.11 | 39.11 | 38.32 | 38.46 | 126,470 | -0.65(-1.66%) |
Apr 12, 2013 | 38.68 | 39.14 | 38.58 | 39.11 | 275,267 | +0.21(+0.55%) |
Apr 11, 2013 | 38.66 | 38.98 | 38.59 | 38.89 | 127,281 | +0.22(+0.57%) |
Apr 10, 2013 | 38.00 | 38.68 | 37.98 | 38.67 | 125,603 | +0.72(+1.89%) |
Apr 09, 2013 | 38.11 | 38.39 | 37.83 | 37.95 | 86,679 | -0.04(-0.09%) |
Apr 08, 2013 | 37.64 | 38.03 | 37.53 | 37.99 | 70,995 | +0.36(+0.97%) |
Apr 05, 2013 | 37.29 | 37.74 | 36.87 | 37.63 | 123,322 | +0.07(+0.19%) |
Apr 04, 2013 | 37.68 | 37.92 | 37.41 | 37.56 | 69,863 | -0.09(-0.24%) |
Apr 03, 2013 | 38.13 | 38.16 | 37.47 | 37.64 | 446,418 | -0.51(-1.35%) |
Apr 02, 2013 | 37.86 | 38.27 | 37.70 | 38.16 | 172,244 | +0.56(+1.49%) |
Apr 01, 2013 | 37.52 | 37.65 | 37.26 | 37.60 | 134,401 | +0.06(+0.17%) |
Mar 28, 2013 | 36.97 | 37.55 | 36.78 | 37.54 | 123,474 | +0.68(+1.84%) |
Mar 27, 2013 | 36.31 | 36.99 | 36.31 | 36.86 | 58,862 | +0.40(+1.09%) |
Mar 26, 2013 | 36.41 | 36.61 | 36.26 | 36.46 | 59,633 | +0.09(+0.24%) |
Mar 25, 2013 | 35.79 | 36.43 | 35.78 | 36.37 | 103,172 | +0.65(+1.83%) |
Mar 22, 2013 | 35.58 | 35.76 | 35.57 | 35.72 | 83,626 | +0.11(+0.30%) |
Mar 21, 2013 | 35.55 | 35.68 | 35.34 | 35.61 | 60,681 | -0.04(-0.10%) |
Mar 20, 2013 | 35.73 | 35.95 | 35.42 | 35.65 | 98,728 | -0.04(-0.12%) |
Mar 19, 2013 | 35.24 | 35.73 | 35.21 | 35.69 | 151,894 | +0.45(+1.28%) |
Mar 18, 2013 | 34.96 | 35.26 | 34.54 | 35.24 | 103,321 | +0.14(+0.40%) |
Mar 15, 2013 | 35.07 | 35.20 | 34.65 | 35.10 | 192,455 | +0.09(+0.25%) |
Mar 14, 2013 | 34.88 | 35.10 | 34.68 | 35.01 | 87,231 | +0.36(+1.05%) |
Mar 13, 2013 | 34.27 | 34.69 | 34.09 | 34.65 | 68,836 | +0.49(+1.45%) |
Mar 12, 2013 | 34.28 | 34.34 | 34.10 | 34.16 | 68,077 | -0.01(-0.03%) |
Mar 11, 2013 | 34.01 | 34.54 | 33.94 | 34.16 | 159,964 | -0.49(-1.40%) |
Mar 08, 2013 | 34.44 | 34.75 | 34.41 | 34.65 | 104,482 | +0.26(+0.74%) |
Mar 07, 2013 | 34.38 | 34.47 | 34.15 | 34.39 | 69,019 | +0.03(+0.08%) |
Mar 06, 2013 | 34.49 | 34.57 | 34.02 | 34.37 | 91,887 | -0.13(-0.38%) |
Mar 05, 2013 | 34.40 | 34.84 | 34.40 | 34.50 | 176,037 | +0.20(+0.59%) |
Mar 04, 2013 | 33.79 | 34.32 | 33.68 | 34.30 | 166,083 | +0.43(+1.28%) |