Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.18 | 35.18 | 34.29 | 34.29 | 2,834,634 | -1.00(-2.84%) |
May 30, 2013 | 34.84 | 35.45 | 34.71 | 35.29 | 1,352,460 | +0.45(+1.30%) |
May 29, 2013 | 34.92 | 35.07 | 34.62 | 34.84 | 1,181,297 | +0.07(+0.19%) |
May 28, 2013 | 34.86 | 34.92 | 34.58 | 34.77 | 1,566,318 | +0.02(+0.07%) |
May 24, 2013 | 34.55 | 34.87 | 34.53 | 34.75 | 960,401 | -0.35(-0.99%) |
May 23, 2013 | 34.82 | 35.25 | 34.55 | 35.10 | 1,048,715 | -0.44(-1.24%) |
May 22, 2013 | 36.06 | 36.73 | 35.41 | 35.54 | 1,929,863 | -0.29(-0.82%) |
May 21, 2013 | 35.80 | 36.13 | 35.57 | 35.83 | 1,338,055 | +0.61(+1.73%) |
May 20, 2013 | 34.80 | 35.26 | 34.77 | 35.22 | 2,009,495 | +0.24(+0.70%) |
May 17, 2013 | 35.15 | 35.26 | 34.89 | 34.98 | 793,573 | +0.38(+1.09%) |
May 16, 2013 | 34.59 | 34.99 | 34.48 | 34.60 | 1,558,417 | +0.04(+0.10%) |
May 15, 2013 | 34.68 | 34.82 | 34.43 | 34.56 | 1,374,465 | -0.44(-1.26%) |
May 13, 2013 | 35.20 | 35.21 | 34.91 | 35.01 | 1,094,177 | -0.40(-1.13%) |
May 10, 2013 | 35.37 | 35.43 | 34.99 | 35.41 | 1,817,910 | +0.04(+0.10%) |
May 09, 2013 | 35.86 | 35.90 | 35.26 | 35.37 | 2,216,276 | -0.23(-0.64%) |
May 08, 2013 | 35.11 | 35.66 | 35.10 | 35.60 | 2,068,704 | +0.73(+2.11%) |
May 07, 2013 | 34.99 | 35.08 | 34.67 | 34.86 | 1,363,282 | +0.13(+0.36%) |
May 06, 2013 | 34.48 | 34.79 | 34.34 | 34.74 | 1,333,383 | +0.36(+1.06%) |
May 03, 2013 | 34.52 | 34.46 | 33.14 | 34.37 | 1,519,613 | +1.23(+3.71%) |
May 02, 2013 | 32.67 | 33.29 | 32.67 | 33.14 | 1,155,444 | -0.02(-0.07%) |
May 01, 2013 | 33.47 | 33.47 | 33.12 | 33.17 | 1,451,912 | -0.57(-1.68%) |
Apr 30, 2013 | 33.30 | 33.75 | 32.99 | 33.73 | 4,467,760 | -0.28(-0.82%) |
Apr 29, 2013 | 33.80 | 34.08 | 33.76 | 34.02 | 1,404,018 | +0.49(+1.46%) |
Apr 26, 2013 | 33.65 | 33.67 | 33.38 | 33.53 | 1,005,508 | -0.14(-0.43%) |
Apr 25, 2013 | 33.70 | 34.25 | 33.59 | 33.67 | 2,305,503 | +0.36(+1.09%) |
Apr 24, 2013 | 33.07 | 33.34 | 33.05 | 33.31 | 1,195,635 | +0.86(+2.65%) |
Apr 23, 2013 | 32.44 | 32.60 | 32.26 | 32.45 | 1,444,514 | -0.02(-0.07%) |
Apr 22, 2013 | 32.36 | 32.52 | 31.91 | 32.47 | 2,319,718 | -0.11(-0.33%) |
Apr 19, 2013 | 32.72 | 32.73 | 32.25 | 32.58 | 1,194,172 | +0.24(+0.74%) |
Apr 18, 2013 | 32.40 | 32.61 | 32.08 | 32.34 | 1,739,649 | -0.05(-0.17%) |
Apr 17, 2013 | 32.82 | 32.86 | 32.10 | 32.39 | 2,364,428 | -1.56(-4.59%) |
Apr 16, 2013 | 33.90 | 33.97 | 33.62 | 33.95 | 1,196,734 | +1.04(+3.17%) |
Apr 15, 2013 | 33.72 | 33.73 | 32.87 | 32.91 | 1,786,269 | -1.99(-5.70%) |
Apr 12, 2013 | 35.10 | 35.17 | 34.58 | 34.89 | 999,415 | -0.55(-1.55%) |
Apr 11, 2013 | 35.53 | 35.69 | 35.36 | 35.44 | 1,165,669 | -0.30(-0.85%) |
Apr 10, 2013 | 35.89 | 35.93 | 35.65 | 35.75 | 994,446 | -0.15(-0.42%) |
Apr 09, 2013 | 35.00 | 36.01 | 34.99 | 35.90 | 2,252,510 | +1.37(+3.96%) |
Apr 08, 2013 | 34.21 | 34.54 | 34.15 | 34.53 | 1,404,570 | -0.10(-0.29%) |
Apr 05, 2013 | 34.03 | 34.65 | 33.93 | 34.63 | 1,042,174 | +0.10(+0.29%) |
Apr 04, 2013 | 34.40 | 34.67 | 34.30 | 34.53 | 1,024,993 | +0.35(+1.03%) |
Apr 03, 2013 | 34.64 | 34.64 | 34.03 | 34.18 | 1,292,298 | -0.59(-1.70%) |
Apr 02, 2013 | 35.16 | 35.16 | 34.69 | 34.77 | 967,035 | +0.30(+0.87%) |
Apr 01, 2013 | 34.73 | 34.74 | 34.33 | 34.47 | 861,029 | -0.18(-0.52%) |
Mar 28, 2013 | 34.95 | 35.07 | 34.64 | 34.65 | 2,356,710 | -0.66(-1.86%) |
Mar 27, 2013 | 34.95 | 35.35 | 34.86 | 35.30 | 805,151 | +0.07(+0.19%) |
Mar 26, 2013 | 35.06 | 35.27 | 35.01 | 35.24 | 969,428 | +0.24(+0.70%) |
Mar 25, 2013 | 35.10 | 35.24 | 34.68 | 34.99 | 1,198,373 | -0.34(-0.96%) |
Mar 22, 2013 | 35.45 | 35.48 | 35.23 | 35.33 | 710,575 | -0.01(-0.03%) |
Mar 21, 2013 | 35.33 | 35.68 | 35.32 | 35.35 | 909,628 | -0.21(-0.59%) |
Mar 20, 2013 | 35.48 | 35.65 | 35.35 | 35.55 | 1,041,063 | -0.16(-0.43%) |
Mar 19, 2013 | 36.01 | 36.13 | 35.39 | 35.71 | 1,543,510 | -1.18(-3.19%) |
Mar 18, 2013 | 36.75 | 37.23 | 36.75 | 36.89 | 988,260 | -0.40(-1.07%) |
Mar 15, 2013 | 37.64 | 37.73 | 37.17 | 37.29 | 1,331,968 | -0.21(-0.56%) |
Mar 14, 2013 | 37.38 | 37.67 | 37.33 | 37.49 | 1,990,996 | +0.04(+0.11%) |
Mar 13, 2013 | 37.52 | 37.66 | 37.29 | 37.45 | 1,009,637 | -0.35(-0.93%) |
Mar 12, 2013 | 37.95 | 38.14 | 37.73 | 37.80 | 873,885 | -0.08(-0.22%) |
Mar 11, 2013 | 37.57 | 38.00 | 37.47 | 37.89 | 1,495,529 | +0.50(+1.34%) |
Mar 08, 2013 | 37.45 | 37.53 | 37.23 | 37.39 | 568,149 | -0.26(-0.68%) |
Mar 07, 2013 | 37.79 | 37.94 | 37.57 | 37.64 | 618,919 | +0.04(+0.11%) |
Mar 06, 2013 | 37.55 | 37.67 | 37.26 | 37.60 | 890,897 | +0.60(+1.63%) |
Mar 05, 2013 | 37.34 | 37.49 | 36.95 | 37.00 | 1,112,439 | +0.65(+1.79%) |
Mar 04, 2013 | 36.41 | 36.41 | 35.92 | 36.35 | 674,875 | -0.15(-0.40%) |