Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.92 | 37.36 | 36.70 | 36.71 | 1,054,874 | -0.27(-0.74%) |
May 30, 2013 | 36.79 | 37.52 | 36.68 | 36.98 | 1,700,179 | +0.61(+1.68%) |
May 29, 2013 | 37.07 | 37.14 | 36.14 | 36.37 | 1,468,654 | -0.94(-2.53%) |
May 28, 2013 | 37.71 | 37.72 | 37.15 | 37.31 | 1,525,838 | -0.17(-0.45%) |
May 24, 2013 | 37.90 | 38.03 | 37.37 | 37.48 | 766,689 | -0.53(-1.39%) |
May 23, 2013 | 38.21 | 38.21 | 37.36 | 38.01 | 1,083,581 | -0.44(-1.13%) |
May 22, 2013 | 39.03 | 39.52 | 38.21 | 38.45 | 1,354,350 | -0.61(-1.56%) |
May 21, 2013 | 39.17 | 39.35 | 38.81 | 39.06 | 1,160,522 | -0.06(-0.15%) |
May 20, 2013 | 39.33 | 39.41 | 39.05 | 39.12 | 574,128 | -0.25(-0.64%) |
May 17, 2013 | 39.15 | 39.43 | 39.00 | 39.37 | 1,585,717 | +0.33(+0.85%) |
May 16, 2013 | 39.10 | 39.14 | 38.89 | 39.04 | 1,866,496 | -0.10(-0.27%) |
May 15, 2013 | 38.60 | 39.45 | 38.50 | 39.14 | 1,316,639 | +0.79(+2.05%) |
May 13, 2013 | 38.43 | 38.48 | 38.20 | 38.35 | 932,911 | -0.21(-0.54%) |
May 10, 2013 | 38.51 | 38.63 | 38.30 | 38.56 | 1,506,141 | -0.10(-0.25%) |
May 09, 2013 | 39.44 | 39.49 | 38.47 | 38.66 | 1,893,537 | -0.86(-2.17%) |
May 08, 2013 | 39.83 | 39.93 | 39.28 | 39.52 | 1,014,214 | -0.40(-0.99%) |
May 07, 2013 | 39.47 | 39.92 | 39.23 | 39.91 | 1,032,596 | +0.48(+1.22%) |
May 06, 2013 | 40.23 | 40.23 | 39.41 | 39.43 | 1,435,640 | -0.53(-1.32%) |
May 03, 2013 | 39.73 | 40.10 | 39.34 | 39.96 | 1,160,977 | +0.62(+1.59%) |
May 02, 2013 | 39.51 | 39.51 | 39.06 | 39.34 | 960,474 | -0.04(-0.10%) |
May 01, 2013 | 39.53 | 39.71 | 39.32 | 39.38 | 800,159 | -0.21(-0.53%) |
Apr 30, 2013 | 39.44 | 39.65 | 39.32 | 39.58 | 1,013,803 | +0.01(+0.03%) |
Apr 29, 2013 | 39.40 | 39.64 | 39.10 | 39.57 | 737,266 | +0.47(+1.21%) |
Apr 26, 2013 | 39.14 | 39.23 | 39.09 | 39.10 | 2,790,426 | -0.04(-0.10%) |
Apr 25, 2013 | 38.96 | 39.35 | 38.83 | 39.14 | 2,872,680 | +0.28(+0.71%) |
Apr 24, 2013 | 38.54 | 38.97 | 38.38 | 38.86 | 952,830 | +0.27(+0.70%) |
Apr 23, 2013 | 38.78 | 38.79 | 38.21 | 38.59 | 798,374 | -0.03(-0.07%) |
Apr 22, 2013 | 38.33 | 38.80 | 38.09 | 38.62 | 1,248,510 | +0.35(+0.91%) |
Apr 19, 2013 | 37.79 | 38.27 | 37.69 | 38.27 | 793,552 | +0.56(+1.49%) |
Apr 18, 2013 | 37.69 | 37.88 | 37.41 | 37.71 | 1,831,217 | +0.12(+0.31%) |
Apr 17, 2013 | 37.81 | 37.87 | 37.23 | 37.59 | 1,522,971 | -0.33(-0.88%) |
Apr 16, 2013 | 37.84 | 38.06 | 37.42 | 37.93 | 783,055 | +0.35(+0.94%) |
Apr 15, 2013 | 38.20 | 38.32 | 37.57 | 37.57 | 872,155 | -0.75(-1.95%) |
Apr 12, 2013 | 38.07 | 38.35 | 38.07 | 38.32 | 670,404 | +0.14(+0.37%) |
Apr 11, 2013 | 37.95 | 38.20 | 37.82 | 38.18 | 1,138,723 | +0.32(+0.83%) |
Apr 10, 2013 | 37.52 | 37.92 | 37.52 | 37.86 | 766,652 | +0.40(+1.07%) |
Apr 09, 2013 | 37.82 | 37.83 | 37.44 | 37.46 | 1,023,500 | -0.32(-0.84%) |
Apr 08, 2013 | 37.50 | 37.84 | 37.29 | 37.78 | 879,993 | +0.34(+0.91%) |
Apr 05, 2013 | 37.06 | 37.46 | 37.04 | 37.44 | 741,763 | +0.10(+0.26%) |
Apr 04, 2013 | 37.07 | 37.37 | 37.07 | 37.34 | 802,379 | +0.24(+0.64%) |
Apr 03, 2013 | 37.22 | 37.25 | 36.98 | 37.10 | 957,436 | -0.06(-0.17%) |
Apr 02, 2013 | 37.20 | 37.35 | 37.06 | 37.17 | 1,031,943 | +0.03(+0.07%) |
Apr 01, 2013 | 37.29 | 37.32 | 37.06 | 37.14 | 810,141 | -0.15(-0.40%) |
Mar 28, 2013 | 36.83 | 37.33 | 36.79 | 37.29 | 1,366,225 | +0.44(+1.19%) |
Mar 27, 2013 | 36.55 | 36.87 | 36.46 | 36.85 | 760,222 | +0.09(+0.25%) |
Mar 26, 2013 | 36.59 | 36.77 | 36.56 | 36.76 | 855,323 | +0.28(+0.76%) |
Mar 25, 2013 | 36.64 | 36.92 | 36.39 | 36.48 | 743,839 | -0.06(-0.18%) |
Mar 22, 2013 | 36.55 | 36.68 | 36.17 | 36.55 | 531,441 | +0.02(+0.05%) |
Mar 21, 2013 | 36.65 | 36.74 | 36.44 | 36.53 | 531,594 | -0.24(-0.67%) |
Mar 20, 2013 | 36.66 | 36.96 | 36.59 | 36.77 | 817,438 | +0.28(+0.76%) |
Mar 19, 2013 | 36.63 | 36.69 | 36.32 | 36.50 | 1,015,738 | +0.04(+0.11%) |
Mar 18, 2013 | 36.44 | 36.61 | 36.39 | 36.46 | 446,348 | -0.24(-0.67%) |
Mar 15, 2013 | 36.57 | 36.75 | 36.48 | 36.70 | 1,325,789 | -0.01(-0.04%) |
Mar 14, 2013 | 36.79 | 36.83 | 36.61 | 36.72 | 941,306 | +0.01(+0.04%) |
Mar 13, 2013 | 36.67 | 36.75 | 36.52 | 36.70 | 631,940 | +0.04(+0.11%) |
Mar 12, 2013 | 36.76 | 36.78 | 36.48 | 36.66 | 592,111 | -0.09(-0.25%) |
Mar 11, 2013 | 36.65 | 36.81 | 36.65 | 36.75 | 534,064 | +0.01(+0.02%) |
Mar 08, 2013 | 36.79 | 36.86 | 36.56 | 36.75 | 410,604 | +0.01(+0.04%) |
Mar 07, 2013 | 36.92 | 37.06 | 36.72 | 36.73 | 618,581 | -0.18(-0.49%) |
Mar 06, 2013 | 36.92 | 37.04 | 36.83 | 36.92 | 1,112,828 | +0.06(+0.16%) |
Mar 05, 2013 | 36.76 | 36.96 | 36.72 | 36.86 | 976,695 | +0.23(+0.62%) |
Mar 04, 2013 | 36.06 | 36.64 | 36.03 | 36.63 | 1,245,281 | +0.53(+1.48%) |