Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.94 | 35.24 | 34.45 | 34.47 | 1,809,352 | -0.51(-1.46%) |
May 30, 2013 | 34.82 | 35.10 | 34.65 | 34.98 | 948,765 | +0.16(+0.45%) |
May 29, 2013 | 35.50 | 35.50 | 34.81 | 34.82 | 1,112,454 | -0.77(-2.16%) |
May 28, 2013 | 36.16 | 36.25 | 35.55 | 35.59 | 648,590 | -0.19(-0.54%) |
May 24, 2013 | 35.44 | 35.84 | 35.44 | 35.79 | 749,393 | +0.30(+0.84%) |
May 23, 2013 | 35.69 | 35.69 | 35.25 | 35.49 | 792,552 | -0.26(-0.73%) |
May 22, 2013 | 36.15 | 36.48 | 35.39 | 35.75 | 1,243,504 | -0.44(-1.20%) |
May 21, 2013 | 36.56 | 36.71 | 35.58 | 36.19 | 1,324,578 | -0.85(-2.30%) |
May 20, 2013 | 36.98 | 37.15 | 36.77 | 37.04 | 963,614 | +0.18(+0.48%) |
May 17, 2013 | 37.08 | 37.12 | 36.78 | 36.86 | 4,078,933 | -0.06(-0.18%) |
May 16, 2013 | 37.13 | 37.18 | 36.82 | 36.93 | 524,183 | -0.20(-0.55%) |
May 15, 2013 | 36.95 | 37.21 | 36.84 | 37.13 | 510,184 | +0.50(+1.37%) |
May 13, 2013 | 36.40 | 36.65 | 36.40 | 36.63 | 429,611 | +0.10(+0.28%) |
May 10, 2013 | 36.52 | 36.62 | 36.38 | 36.53 | 319,482 | +0.04(+0.10%) |
May 09, 2013 | 36.25 | 36.60 | 36.25 | 36.49 | 601,715 | +0.23(+0.64%) |
May 08, 2013 | 36.03 | 36.38 | 36.01 | 36.26 | 704,543 | +0.14(+0.39%) |
May 07, 2013 | 35.71 | 36.12 | 35.48 | 36.12 | 689,637 | +0.59(+1.67%) |
May 06, 2013 | 35.52 | 35.72 | 35.32 | 35.53 | 661,073 | +0.07(+0.21%) |
May 03, 2013 | 35.56 | 35.81 | 35.15 | 35.45 | 1,249,303 | +0.21(+0.61%) |
May 02, 2013 | 34.77 | 35.77 | 34.69 | 35.24 | 4,521,015 | +0.54(+1.55%) |
May 01, 2013 | 35.14 | 35.19 | 34.69 | 34.70 | 981,533 | -0.53(-1.50%) |
Apr 30, 2013 | 34.74 | 35.24 | 34.67 | 35.23 | 913,276 | +0.43(+1.23%) |
Apr 29, 2013 | 34.79 | 34.96 | 34.72 | 34.81 | 604,487 | +0.02(+0.05%) |
Apr 26, 2013 | 35.06 | 35.23 | 34.76 | 34.79 | 682,842 | -0.27(-0.77%) |
Apr 25, 2013 | 34.98 | 35.15 | 34.77 | 35.06 | 817,957 | +0.18(+0.51%) |
Apr 24, 2013 | 34.88 | 35.06 | 34.77 | 34.88 | 839,566 | +0.01(+0.03%) |
Apr 23, 2013 | 34.49 | 34.97 | 34.49 | 34.87 | 764,119 | +0.52(+1.51%) |
Apr 22, 2013 | 34.26 | 34.42 | 33.90 | 34.35 | 918,045 | +0.13(+0.38%) |
Apr 19, 2013 | 34.15 | 34.46 | 33.81 | 34.22 | 820,991 | +0.19(+0.55%) |
Apr 18, 2013 | 34.24 | 34.24 | 33.79 | 34.04 | 827,900 | -0.08(-0.24%) |
Apr 17, 2013 | 35.07 | 35.07 | 34.01 | 34.12 | 1,661,233 | -0.98(-2.80%) |
Apr 16, 2013 | 35.62 | 35.99 | 35.07 | 35.10 | 1,667,649 | -0.35(-0.99%) |
Apr 15, 2013 | 37.05 | 37.27 | 35.32 | 35.45 | 1,889,704 | -1.65(-4.45%) |
Apr 12, 2013 | 36.93 | 37.20 | 36.73 | 37.11 | 1,117,430 | -0.03(-0.07%) |
Apr 11, 2013 | 36.93 | 37.29 | 36.60 | 37.13 | 901,008 | +0.18(+0.48%) |
Apr 10, 2013 | 36.86 | 37.39 | 36.74 | 36.96 | 1,049,684 | +0.34(+0.94%) |
Apr 09, 2013 | 35.83 | 36.77 | 35.55 | 36.61 | 2,299,290 | +1.56(+4.45%) |
Apr 08, 2013 | 34.81 | 35.10 | 34.68 | 35.06 | 625,907 | +0.28(+0.80%) |
Apr 05, 2013 | 34.33 | 34.81 | 34.10 | 34.78 | 670,034 | +0.08(+0.24%) |
Apr 04, 2013 | 34.66 | 34.98 | 34.53 | 34.69 | 435,078 | -0.02(-0.05%) |
Apr 03, 2013 | 34.99 | 35.07 | 34.43 | 34.71 | 762,032 | -0.29(-0.82%) |
Apr 02, 2013 | 35.32 | 35.45 | 34.92 | 35.00 | 475,343 | -0.13(-0.37%) |
Apr 01, 2013 | 35.72 | 35.72 | 35.00 | 35.13 | 844,896 | -0.70(-1.94%) |
Mar 28, 2013 | 35.66 | 35.83 | 35.48 | 35.83 | 556,391 | +0.12(+0.34%) |
Mar 27, 2013 | 35.51 | 35.83 | 35.32 | 35.71 | 668,714 | +0.08(+0.23%) |
Mar 26, 2013 | 35.81 | 35.95 | 35.49 | 35.62 | 633,444 | -0.03(-0.08%) |
Mar 25, 2013 | 35.56 | 35.86 | 35.43 | 35.65 | 1,067,204 | +0.25(+0.71%) |
Mar 22, 2013 | 35.34 | 35.53 | 35.15 | 35.40 | 833,115 | +0.06(+0.16%) |
Mar 21, 2013 | 35.19 | 35.64 | 35.08 | 35.34 | 902,833 | +0.04(+0.11%) |
Mar 20, 2013 | 35.26 | 35.41 | 35.07 | 35.31 | 500,829 | +0.16(+0.45%) |
Mar 19, 2013 | 35.01 | 35.35 | 34.92 | 35.15 | 1,019,770 | +0.13(+0.37%) |
Mar 18, 2013 | 35.02 | 35.32 | 34.88 | 35.02 | 587,934 | -0.32(-0.89%) |
Mar 15, 2013 | 35.31 | 35.52 | 35.12 | 35.33 | 1,093,309 | +0.00(+0.00%) |
Mar 14, 2013 | 35.26 | 35.47 | 35.19 | 35.33 | 873,782 | +0.16(+0.45%) |
Mar 13, 2013 | 35.19 | 35.19 | 34.96 | 35.18 | 469,348 | +0.09(+0.26%) |
Mar 12, 2013 | 35.20 | 35.31 | 35.02 | 35.08 | 1,502,930 | -0.07(-0.21%) |
Mar 11, 2013 | 35.65 | 35.70 | 35.02 | 35.16 | 1,787,104 | -0.49(-1.38%) |
Mar 08, 2013 | 35.29 | 35.67 | 35.05 | 35.65 | 1,392,105 | +0.53(+1.51%) |
Mar 07, 2013 | 34.66 | 35.19 | 34.66 | 35.12 | 1,068,913 | +0.44(+1.26%) |
Mar 06, 2013 | 34.61 | 34.86 | 34.50 | 34.68 | 786,105 | +0.20(+0.59%) |
Mar 05, 2013 | 34.40 | 34.67 | 34.30 | 34.48 | 623,082 | +0.15(+0.43%) |
Mar 04, 2013 | 34.13 | 34.37 | 33.99 | 34.33 | 625,534 | +0.14(+0.41%) |