Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.02 | 36.13 | 34.84 | 34.86 | 369,587 | -1.33(-3.66%) |
May 30, 2013 | 36.20 | 36.48 | 35.86 | 36.19 | 245,360 | +0.01(+0.02%) |
May 29, 2013 | 36.47 | 36.80 | 35.60 | 36.18 | 234,719 | -0.57(-1.56%) |
May 28, 2013 | 36.98 | 37.54 | 36.51 | 36.75 | 168,239 | +0.16(+0.44%) |
May 24, 2013 | 36.42 | 36.60 | 36.11 | 36.59 | 251,735 | +0.00(+0.00%) |
May 23, 2013 | 38.07 | 38.07 | 36.40 | 36.59 | 441,980 | -1.81(-4.71%) |
May 22, 2013 | 39.66 | 40.31 | 38.18 | 38.40 | 358,982 | -1.29(-3.25%) |
May 21, 2013 | 39.24 | 39.77 | 39.09 | 39.69 | 163,732 | +0.54(+1.37%) |
May 20, 2013 | 39.07 | 39.22 | 38.77 | 39.15 | 225,003 | +0.00(+0.00%) |
May 17, 2013 | 38.69 | 39.34 | 38.69 | 39.15 | 412,007 | +0.68(+1.76%) |
May 16, 2013 | 38.22 | 38.66 | 37.99 | 38.48 | 268,963 | +0.26(+0.68%) |
May 15, 2013 | 38.05 | 38.29 | 37.51 | 38.22 | 323,425 | +0.79(+2.11%) |
May 13, 2013 | 37.15 | 37.43 | 37.07 | 37.43 | 163,375 | +0.28(+0.75%) |
May 10, 2013 | 36.73 | 37.24 | 36.73 | 37.15 | 173,613 | +0.50(+1.35%) |
May 09, 2013 | 36.50 | 36.91 | 36.13 | 36.66 | 167,220 | +0.08(+0.21%) |
May 08, 2013 | 36.85 | 36.93 | 36.19 | 36.58 | 202,630 | -0.23(-0.63%) |
May 07, 2013 | 36.41 | 36.83 | 36.18 | 36.81 | 187,709 | +0.54(+1.48%) |
May 06, 2013 | 36.16 | 36.57 | 36.16 | 36.27 | 220,716 | +0.11(+0.31%) |
May 03, 2013 | 35.71 | 36.32 | 35.30 | 36.16 | 349,684 | +0.87(+2.45%) |
May 02, 2013 | 34.88 | 35.58 | 34.81 | 35.30 | 373,254 | +0.59(+1.71%) |
May 01, 2013 | 35.69 | 35.93 | 34.69 | 34.70 | 371,766 | -0.98(-2.76%) |
Apr 30, 2013 | 34.88 | 35.69 | 34.74 | 35.69 | 346,408 | +0.84(+2.40%) |
Apr 29, 2013 | 34.38 | 34.87 | 34.19 | 34.85 | 195,274 | +0.66(+1.94%) |
Apr 26, 2013 | 33.87 | 34.23 | 34.03 | 34.19 | 229,742 | +0.16(+0.47%) |
Apr 25, 2013 | 34.01 | 34.24 | 33.86 | 34.03 | 246,108 | -0.04(-0.12%) |
Apr 24, 2013 | 34.08 | 34.26 | 33.79 | 34.07 | 151,164 | -0.11(-0.33%) |
Apr 23, 2013 | 34.48 | 34.55 | 34.04 | 34.18 | 184,757 | -0.16(-0.47%) |
Apr 22, 2013 | 34.54 | 34.62 | 33.91 | 34.34 | 212,152 | -0.13(-0.38%) |
Apr 19, 2013 | 33.79 | 34.51 | 33.66 | 34.47 | 438,354 | +0.66(+1.94%) |
Apr 18, 2013 | 33.82 | 33.83 | 33.48 | 33.82 | 232,297 | +0.12(+0.35%) |
Apr 17, 2013 | 33.84 | 33.84 | 33.27 | 33.70 | 520,870 | -0.28(-0.82%) |
Apr 16, 2013 | 33.70 | 34.06 | 33.30 | 33.98 | 198,302 | +0.59(+1.75%) |
Apr 15, 2013 | 34.03 | 34.17 | 33.34 | 33.39 | 298,848 | -0.77(-2.25%) |
Apr 12, 2013 | 33.90 | 34.17 | 33.89 | 34.16 | 223,202 | +0.12(+0.35%) |
Apr 11, 2013 | 33.62 | 34.28 | 33.62 | 34.04 | 241,235 | +0.31(+0.93%) |
Apr 10, 2013 | 33.58 | 33.92 | 33.42 | 33.73 | 234,723 | +0.16(+0.48%) |
Apr 09, 2013 | 33.68 | 33.82 | 33.34 | 33.57 | 194,969 | -0.13(-0.39%) |
Apr 08, 2013 | 33.66 | 33.93 | 33.49 | 33.70 | 215,332 | +0.17(+0.50%) |
Apr 05, 2013 | 32.74 | 33.61 | 32.53 | 33.53 | 289,124 | +0.27(+0.80%) |
Apr 04, 2013 | 32.94 | 33.31 | 32.81 | 33.27 | 360,781 | +0.31(+0.93%) |
Apr 03, 2013 | 33.78 | 33.93 | 32.83 | 32.96 | 397,938 | -0.97(-2.86%) |
Apr 02, 2013 | 34.56 | 34.68 | 33.74 | 33.93 | 401,878 | -0.40(-1.16%) |
Apr 01, 2013 | 34.29 | 34.46 | 33.68 | 34.33 | 407,209 | -0.09(-0.26%) |
Mar 28, 2013 | 34.19 | 34.45 | 33.99 | 34.42 | 1,144,658 | +0.27(+0.78%) |
Mar 27, 2013 | 33.67 | 34.38 | 33.52 | 34.15 | 520,844 | +0.19(+0.55%) |
Mar 26, 2013 | 33.26 | 33.96 | 33.16 | 33.96 | 650,890 | +0.93(+2.82%) |
Mar 25, 2013 | 32.82 | 33.10 | 32.79 | 33.03 | 294,171 | +0.19(+0.59%) |
Mar 22, 2013 | 31.99 | 32.86 | 31.97 | 32.84 | 820,133 | +1.03(+3.25%) |
Mar 21, 2013 | 31.68 | 32.34 | 31.66 | 31.81 | 360,942 | -0.12(-0.39%) |
Mar 20, 2013 | 32.22 | 32.32 | 31.71 | 31.93 | 210,635 | -0.19(-0.58%) |
Mar 19, 2013 | 32.19 | 32.39 | 31.93 | 32.12 | 217,975 | -0.08(-0.24%) |
Mar 18, 2013 | 31.97 | 32.28 | 31.88 | 32.19 | 228,215 | -0.09(-0.28%) |
Mar 15, 2013 | 31.82 | 32.38 | 31.78 | 32.28 | 600,777 | +0.25(+0.80%) |
Mar 14, 2013 | 31.34 | 32.12 | 31.27 | 32.03 | 706,071 | +0.64(+2.04%) |
Mar 13, 2013 | 31.17 | 31.50 | 31.04 | 31.39 | 3,724,867 | -0.08(-0.24%) |
Mar 12, 2013 | 32.01 | 32.01 | 31.39 | 31.46 | 535,393 | -0.91(-2.81%) |
Mar 11, 2013 | 32.50 | 32.62 | 32.32 | 32.37 | 140,117 | -0.26(-0.80%) |
Mar 08, 2013 | 32.56 | 32.63 | 32.28 | 32.63 | 148,659 | +0.27(+0.83%) |
Mar 07, 2013 | 32.37 | 32.52 | 32.30 | 32.37 | 302,554 | +0.01(+0.04%) |
Mar 06, 2013 | 32.60 | 32.60 | 32.12 | 32.35 | 184,037 | -0.12(-0.36%) |
Mar 05, 2013 | 32.45 | 32.62 | 32.28 | 32.47 | 211,009 | +0.11(+0.34%) |
Mar 04, 2013 | 32.38 | 32.52 | 32.23 | 32.36 | 198,996 | +0.01(+0.02%) |