Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.52 | 37.36 | 36.29 | 36.79 | 3,159,701 | +0.23(+0.62%) |
May 30, 2013 | 35.92 | 36.92 | 35.89 | 36.56 | 2,959,272 | +0.74(+2.08%) |
May 29, 2013 | 35.88 | 35.91 | 35.31 | 35.82 | 2,099,765 | -0.26(-0.73%) |
May 28, 2013 | 35.75 | 36.43 | 35.53 | 36.08 | 2,066,108 | +0.73(+2.08%) |
May 24, 2013 | 35.52 | 35.64 | 35.21 | 35.35 | 1,543,027 | -0.35(-0.98%) |
May 23, 2013 | 34.89 | 35.83 | 34.54 | 35.70 | 3,486,700 | +0.57(+1.64%) |
May 22, 2013 | 35.26 | 36.26 | 34.77 | 35.12 | 5,650,357 | -0.35(-0.98%) |
May 21, 2013 | 36.03 | 36.20 | 35.38 | 35.47 | 4,569,134 | -0.51(-1.41%) |
May 20, 2013 | 36.71 | 36.79 | 35.20 | 35.98 | 7,321,711 | -0.84(-2.28%) |
May 17, 2013 | 37.25 | 37.31 | 36.46 | 36.82 | 4,883,741 | -0.38(-1.01%) |
May 16, 2013 | 37.81 | 37.87 | 37.15 | 37.19 | 2,057,359 | -0.67(-1.77%) |
May 15, 2013 | 37.96 | 38.26 | 37.41 | 37.86 | 2,935,821 | -0.46(-1.20%) |
May 13, 2013 | 38.11 | 38.56 | 38.10 | 38.32 | 1,522,138 | -0.04(-0.10%) |
May 10, 2013 | 37.94 | 38.70 | 37.82 | 38.36 | 1,878,150 | +0.37(+0.97%) |
May 09, 2013 | 38.14 | 38.34 | 37.49 | 37.99 | 3,623,961 | -0.09(-0.25%) |
May 08, 2013 | 38.29 | 38.62 | 37.65 | 38.09 | 3,408,909 | -0.70(-1.80%) |
May 07, 2013 | 39.00 | 39.14 | 38.69 | 38.79 | 2,370,014 | -0.21(-0.53%) |
May 06, 2013 | 38.68 | 39.37 | 38.42 | 38.99 | 2,868,614 | +0.38(+0.98%) |
May 03, 2013 | 38.30 | 39.11 | 38.12 | 38.62 | 5,044,868 | +0.50(+1.31%) |
May 02, 2013 | 37.20 | 38.56 | 36.32 | 38.12 | 5,144,075 | +0.92(+2.48%) |
May 01, 2013 | 37.44 | 37.75 | 36.94 | 37.19 | 4,070,216 | -0.38(-1.00%) |
Apr 30, 2013 | 37.92 | 38.47 | 37.26 | 37.57 | 4,694,495 | -0.45(-1.19%) |
Apr 29, 2013 | 38.14 | 39.39 | 37.78 | 38.02 | 8,693,900 | +2.00(+5.54%) |
Apr 26, 2013 | 35.92 | 36.30 | 35.59 | 36.03 | 3,899,220 | +0.29(+0.82%) |
Apr 25, 2013 | 35.77 | 36.08 | 35.27 | 35.73 | 6,179,418 | -0.21(-0.58%) |
Apr 24, 2013 | 35.71 | 36.25 | 35.12 | 35.94 | 5,001,435 | +0.28(+0.79%) |
Apr 23, 2013 | 35.54 | 35.87 | 35.26 | 35.66 | 2,707,308 | +0.13(+0.37%) |
Apr 22, 2013 | 35.50 | 35.77 | 34.67 | 35.53 | 2,554,073 | +0.06(+0.16%) |
Apr 19, 2013 | 35.11 | 35.76 | 34.80 | 35.47 | 1,730,508 | +0.70(+2.00%) |
Apr 18, 2013 | 35.47 | 35.47 | 34.51 | 34.77 | 2,261,085 | -0.58(-1.65%) |
Apr 17, 2013 | 35.37 | 35.61 | 34.52 | 35.36 | 3,856,097 | -0.31(-0.87%) |
Apr 16, 2013 | 33.52 | 35.68 | 33.48 | 35.67 | 9,130,973 | +1.08(+3.13%) |
Apr 15, 2013 | 35.85 | 36.26 | 34.19 | 34.58 | 4,934,229 | -1.51(-4.18%) |
Apr 12, 2013 | 35.95 | 36.44 | 35.82 | 36.09 | 2,596,646 | -0.10(-0.29%) |
Apr 11, 2013 | 34.56 | 36.28 | 34.30 | 36.20 | 6,123,023 | +1.66(+4.80%) |
Apr 10, 2013 | 34.28 | 34.85 | 33.77 | 34.54 | 9,582,107 | -0.90(-2.55%) |
Apr 09, 2013 | 35.51 | 35.87 | 34.99 | 35.44 | 4,175,508 | -0.07(-0.19%) |
Apr 08, 2013 | 35.23 | 35.59 | 34.96 | 35.51 | 1,325,875 | +0.21(+0.59%) |
Apr 05, 2013 | 35.04 | 35.92 | 34.93 | 35.30 | 4,493,267 | -0.20(-0.56%) |
Apr 04, 2013 | 35.59 | 35.66 | 34.41 | 35.50 | 9,652,898 | -0.21(-0.58%) |
Apr 03, 2013 | 37.49 | 37.49 | 35.48 | 35.71 | 7,767,838 | -1.84(-4.89%) |
Apr 02, 2013 | 38.99 | 39.09 | 36.84 | 37.54 | 7,073,539 | -0.81(-2.11%) |
Apr 01, 2013 | 38.14 | 38.80 | 37.88 | 38.35 | 2,845,344 | +0.08(+0.22%) |
Mar 28, 2013 | 38.08 | 38.54 | 38.07 | 38.27 | 3,627,039 | +0.19(+0.49%) |
Mar 27, 2013 | 37.80 | 38.29 | 37.41 | 38.08 | 2,543,446 | +0.23(+0.60%) |
Mar 26, 2013 | 37.25 | 37.91 | 37.19 | 37.85 | 3,380,331 | +0.74(+2.00%) |
Mar 25, 2013 | 37.03 | 37.64 | 36.97 | 37.11 | 2,877,684 | +0.08(+0.23%) |
Mar 22, 2013 | 36.51 | 37.46 | 36.45 | 37.02 | 3,400,270 | +0.71(+1.95%) |
Mar 21, 2013 | 36.07 | 36.57 | 35.88 | 36.32 | 2,383,878 | +0.00(+0.00%) |
Mar 20, 2013 | 36.26 | 36.60 | 36.06 | 36.32 | 2,524,890 | +0.27(+0.76%) |
Mar 19, 2013 | 35.83 | 36.20 | 35.72 | 36.04 | 4,373,801 | +0.46(+1.30%) |
Mar 18, 2013 | 35.54 | 35.69 | 35.21 | 35.58 | 2,961,731 | -0.13(-0.37%) |
Mar 15, 2013 | 36.20 | 36.27 | 35.60 | 35.71 | 6,295,503 | -0.50(-1.38%) |
Mar 14, 2013 | 36.21 | 36.53 | 36.04 | 36.21 | 4,958,667 | +0.16(+0.44%) |
Mar 13, 2013 | 35.78 | 36.18 | 35.73 | 36.05 | 3,414,805 | +0.24(+0.68%) |
Mar 12, 2013 | 35.57 | 36.04 | 35.57 | 35.81 | 3,136,337 | +0.22(+0.61%) |
Mar 11, 2013 | 35.08 | 35.90 | 35.08 | 35.59 | 4,341,591 | +0.51(+1.45%) |
Mar 08, 2013 | 34.94 | 35.32 | 34.93 | 35.08 | 6,527,884 | +0.20(+0.57%) |
Mar 07, 2013 | 34.71 | 35.28 | 34.71 | 34.89 | 4,338,383 | +0.12(+0.35%) |
Mar 06, 2013 | 34.85 | 35.07 | 34.66 | 34.76 | 3,156,040 | -0.03(-0.08%) |
Mar 05, 2013 | 34.63 | 35.06 | 34.63 | 34.79 | 7,156,085 | +0.27(+0.79%) |
Mar 04, 2013 | 34.59 | 35.10 | 34.17 | 34.52 | 5,759,002 | -0.29(-0.84%) |