Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.59 | 36.90 | 36.01 | 36.31 | 295,831 | -0.47(-1.29%) |
May 30, 2013 | 36.48 | 36.96 | 36.48 | 36.78 | 188,366 | +0.41(+1.12%) |
May 29, 2013 | 36.80 | 36.80 | 35.99 | 36.37 | 224,279 | -0.63(-1.71%) |
May 28, 2013 | 37.37 | 37.78 | 36.80 | 37.01 | 162,247 | -0.06(-0.16%) |
May 24, 2013 | 37.21 | 37.35 | 36.82 | 37.07 | 170,810 | -0.27(-0.72%) |
May 23, 2013 | 37.60 | 37.64 | 37.05 | 37.34 | 247,729 | -0.51(-1.34%) |
May 22, 2013 | 38.62 | 38.97 | 37.62 | 37.85 | 200,107 | -0.81(-2.10%) |
May 21, 2013 | 38.68 | 38.84 | 38.52 | 38.66 | 240,323 | +0.05(+0.13%) |
May 20, 2013 | 38.21 | 38.68 | 38.16 | 38.61 | 209,060 | +0.33(+0.86%) |
May 17, 2013 | 38.24 | 38.46 | 38.11 | 38.28 | 299,438 | +0.26(+0.69%) |
May 16, 2013 | 38.04 | 38.25 | 37.69 | 38.02 | 177,278 | -0.03(-0.07%) |
May 15, 2013 | 37.95 | 38.51 | 37.94 | 38.04 | 175,684 | +0.50(+1.33%) |
May 13, 2013 | 37.76 | 37.83 | 37.37 | 37.54 | 174,929 | -0.33(-0.87%) |
May 10, 2013 | 37.93 | 37.96 | 37.64 | 37.87 | 195,860 | -0.01(-0.02%) |
May 09, 2013 | 38.55 | 38.66 | 37.79 | 37.88 | 129,462 | -0.60(-1.56%) |
May 08, 2013 | 38.35 | 38.70 | 38.28 | 38.48 | 208,300 | +0.12(+0.31%) |
May 07, 2013 | 37.58 | 38.36 | 37.52 | 38.36 | 183,449 | +0.86(+2.30%) |
May 06, 2013 | 37.83 | 37.85 | 37.39 | 37.50 | 171,232 | -0.23(-0.61%) |
May 03, 2013 | 38.27 | 38.07 | 37.57 | 37.73 | 386,434 | -0.21(-0.56%) |
May 02, 2013 | 38.07 | 38.59 | 37.71 | 37.94 | 221,928 | +0.27(+0.72%) |
May 01, 2013 | 39.10 | 39.10 | 37.57 | 37.67 | 683,035 | -1.43(-3.66%) |
Apr 30, 2013 | 38.44 | 39.10 | 38.33 | 39.10 | 242,711 | +0.65(+1.69%) |
Apr 29, 2013 | 38.18 | 38.53 | 38.18 | 38.45 | 146,465 | +0.31(+0.82%) |
Apr 26, 2013 | 38.27 | 38.31 | 38.08 | 38.13 | 193,031 | -0.18(-0.46%) |
Apr 25, 2013 | 38.53 | 38.73 | 38.20 | 38.31 | 94,780 | -0.12(-0.31%) |
Apr 24, 2013 | 38.24 | 38.59 | 38.03 | 38.43 | 153,235 | +0.20(+0.53%) |
Apr 23, 2013 | 38.19 | 38.24 | 37.84 | 38.23 | 164,349 | +0.27(+0.71%) |
Apr 22, 2013 | 37.96 | 38.13 | 37.39 | 37.96 | 130,866 | -0.02(-0.04%) |
Apr 19, 2013 | 37.24 | 37.99 | 37.09 | 37.97 | 639,298 | +0.76(+2.05%) |
Apr 18, 2013 | 37.17 | 37.40 | 36.99 | 37.21 | 173,003 | +0.13(+0.34%) |
Apr 17, 2013 | 37.44 | 37.44 | 36.75 | 37.09 | 192,727 | -0.48(-1.28%) |
Apr 16, 2013 | 37.05 | 37.61 | 36.76 | 37.57 | 226,278 | +0.72(+1.95%) |
Apr 15, 2013 | 37.57 | 37.65 | 36.70 | 36.85 | 471,698 | -0.83(-2.20%) |
Apr 12, 2013 | 37.69 | 37.84 | 37.57 | 37.68 | 135,755 | -0.13(-0.34%) |
Apr 11, 2013 | 37.74 | 37.97 | 37.61 | 37.80 | 136,863 | +0.03(+0.07%) |
Apr 10, 2013 | 37.36 | 37.88 | 37.34 | 37.78 | 219,645 | +0.54(+1.45%) |
Apr 09, 2013 | 37.29 | 37.51 | 37.07 | 37.24 | 166,488 | -0.04(-0.11%) |
Apr 08, 2013 | 36.77 | 37.28 | 36.58 | 37.28 | 128,232 | +0.54(+1.47%) |
Apr 05, 2013 | 36.21 | 36.76 | 36.21 | 36.74 | 233,728 | -0.02(-0.05%) |
Apr 04, 2013 | 36.24 | 36.76 | 36.09 | 36.76 | 210,542 | +0.59(+1.65%) |
Apr 03, 2013 | 36.80 | 36.96 | 36.15 | 36.16 | 242,246 | -0.59(-1.60%) |
Apr 02, 2013 | 36.86 | 36.97 | 36.54 | 36.75 | 189,158 | +0.02(+0.05%) |
Apr 01, 2013 | 36.97 | 37.10 | 36.29 | 36.73 | 301,690 | -0.22(-0.59%) |
Mar 28, 2013 | 36.96 | 37.12 | 36.80 | 36.95 | 471,779 | +0.08(+0.23%) |
Mar 27, 2013 | 36.76 | 36.95 | 36.67 | 36.86 | 154,727 | -0.10(-0.27%) |
Mar 26, 2013 | 36.77 | 36.96 | 36.67 | 36.96 | 150,481 | +0.34(+0.91%) |
Mar 25, 2013 | 36.81 | 37.07 | 36.40 | 36.63 | 166,962 | -0.06(-0.16%) |
Mar 22, 2013 | 36.60 | 36.81 | 36.52 | 36.69 | 161,114 | +0.15(+0.41%) |
Mar 21, 2013 | 36.81 | 37.04 | 36.22 | 36.54 | 509,084 | -0.47(-1.27%) |
Mar 20, 2013 | 36.86 | 37.02 | 36.61 | 37.01 | 310,718 | +0.36(+0.98%) |
Mar 19, 2013 | 36.60 | 36.79 | 36.36 | 36.65 | 156,041 | +0.08(+0.21%) |
Mar 18, 2013 | 36.45 | 36.80 | 36.45 | 36.57 | 173,036 | -0.25(-0.68%) |
Mar 15, 2013 | 36.74 | 36.91 | 36.50 | 36.82 | 484,148 | +0.17(+0.46%) |
Mar 14, 2013 | 36.35 | 36.67 | 36.35 | 36.65 | 236,559 | +0.17(+0.46%) |
Mar 13, 2013 | 36.48 | 36.60 | 36.37 | 36.49 | 315,208 | +0.09(+0.25%) |
Mar 12, 2013 | 36.29 | 36.42 | 36.21 | 36.40 | 283,465 | +0.15(+0.42%) |
Mar 11, 2013 | 35.96 | 36.31 | 35.93 | 36.24 | 172,207 | +0.23(+0.63%) |
Mar 08, 2013 | 35.95 | 36.07 | 35.64 | 36.02 | 223,912 | +0.28(+0.80%) |
Mar 07, 2013 | 35.93 | 35.93 | 35.56 | 35.73 | 156,423 | +0.05(+0.14%) |
Mar 06, 2013 | 35.71 | 35.71 | 35.43 | 35.68 | 223,573 | -0.02(-0.05%) |
Mar 05, 2013 | 35.73 | 35.95 | 35.51 | 35.70 | 264,939 | +0.16(+0.45%) |
Mar 04, 2013 | 35.38 | 35.59 | 35.26 | 35.54 | 234,857 | +0.11(+0.31%) |