Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.84 | 37.06 | 36.49 | 36.50 | 1,619,822 | -0.69(-1.84%) |
May 30, 2013 | 36.99 | 37.53 | 36.91 | 37.18 | 2,234,001 | +0.80(+2.21%) |
May 29, 2013 | 36.41 | 36.73 | 36.25 | 36.38 | 2,317,175 | -0.06(-0.15%) |
May 28, 2013 | 37.02 | 37.07 | 36.25 | 36.43 | 2,461,296 | +0.58(+1.63%) |
May 24, 2013 | 35.61 | 35.86 | 35.47 | 35.85 | 1,763,588 | +0.41(+1.16%) |
May 23, 2013 | 34.95 | 35.61 | 34.80 | 35.44 | 1,963,327 | -0.16(-0.45%) |
May 22, 2013 | 36.07 | 36.57 | 35.34 | 35.60 | 2,269,941 | -0.40(-1.12%) |
May 21, 2013 | 35.85 | 36.05 | 35.58 | 36.00 | 1,925,844 | -0.46(-1.27%) |
May 20, 2013 | 36.18 | 36.84 | 36.14 | 36.46 | 2,017,313 | -0.30(-0.83%) |
May 17, 2013 | 35.99 | 36.85 | 35.94 | 36.77 | 3,652,442 | +1.36(+3.84%) |
May 16, 2013 | 35.71 | 35.91 | 35.32 | 35.41 | 2,298,003 | -0.57(-1.58%) |
May 15, 2013 | 35.60 | 36.09 | 35.54 | 35.98 | 2,394,855 | +0.33(+0.92%) |
May 13, 2013 | 35.38 | 35.77 | 35.25 | 35.65 | 1,994,984 | -0.39(-1.09%) |
May 10, 2013 | 35.83 | 36.05 | 35.45 | 36.05 | 2,464,062 | -0.37(-1.02%) |
May 09, 2013 | 36.84 | 36.87 | 36.23 | 36.42 | 2,401,742 | -0.62(-1.68%) |
May 08, 2013 | 36.71 | 37.04 | 36.54 | 37.04 | 2,500,285 | +0.02(+0.04%) |
May 07, 2013 | 37.13 | 37.29 | 36.52 | 37.03 | 3,098,075 | +0.56(+1.54%) |
May 06, 2013 | 36.55 | 36.59 | 36.15 | 36.46 | 1,836,983 | +0.14(+0.40%) |
May 03, 2013 | 36.18 | 36.55 | 35.55 | 36.32 | 3,481,705 | +0.77(+2.18%) |
May 02, 2013 | 35.03 | 35.56 | 34.95 | 35.55 | 3,633,932 | +0.75(+2.16%) |
May 01, 2013 | 34.60 | 35.20 | 34.60 | 34.79 | 3,213,359 | -0.15(-0.43%) |
Apr 30, 2013 | 35.08 | 35.27 | 34.59 | 34.95 | 8,531,035 | +1.67(+5.02%) |
Apr 29, 2013 | 32.57 | 33.77 | 31.36 | 33.28 | 15,152,405 | +1.20(+3.74%) |
Apr 26, 2013 | 31.68 | 32.15 | 32.02 | 32.08 | 1,387,819 | -0.13(-0.40%) |
Apr 25, 2013 | 32.19 | 32.54 | 32.09 | 32.21 | 2,237,031 | +0.17(+0.52%) |
Apr 24, 2013 | 31.77 | 32.28 | 31.55 | 32.04 | 2,231,847 | +0.79(+2.53%) |
Apr 23, 2013 | 31.14 | 31.39 | 31.07 | 31.25 | 3,818,461 | +1.02(+3.36%) |
Apr 22, 2013 | 30.16 | 30.36 | 29.60 | 30.23 | 1,839,053 | +0.45(+1.50%) |
Apr 19, 2013 | 29.80 | 29.99 | 29.57 | 29.79 | 2,247,441 | +0.58(+1.97%) |
Apr 18, 2013 | 29.95 | 29.99 | 28.97 | 29.21 | 3,516,288 | -0.77(-2.56%) |
Apr 17, 2013 | 30.45 | 30.60 | 29.67 | 29.98 | 3,697,338 | -1.30(-4.15%) |
Apr 16, 2013 | 31.47 | 31.51 | 30.99 | 31.27 | 1,843,887 | +0.87(+2.87%) |
Apr 15, 2013 | 31.14 | 31.14 | 30.36 | 30.40 | 1,793,601 | -0.97(-3.10%) |
Apr 12, 2013 | 31.27 | 31.39 | 30.95 | 31.37 | 1,589,941 | -0.69(-2.15%) |
Apr 11, 2013 | 32.17 | 32.56 | 31.90 | 32.06 | 1,824,930 | +0.02(+0.05%) |
Apr 10, 2013 | 31.81 | 32.35 | 31.73 | 32.05 | 3,026,507 | +1.02(+3.30%) |
Apr 09, 2013 | 30.79 | 31.11 | 30.59 | 31.02 | 2,778,165 | +0.84(+2.79%) |
Apr 08, 2013 | 29.89 | 30.18 | 29.68 | 30.18 | 1,689,354 | +0.09(+0.30%) |
Apr 05, 2013 | 29.70 | 30.15 | 29.44 | 30.09 | 2,316,665 | +0.15(+0.51%) |
Apr 04, 2013 | 29.78 | 30.12 | 29.57 | 29.94 | 1,973,953 | +0.16(+0.54%) |
Apr 03, 2013 | 30.45 | 30.51 | 29.65 | 29.78 | 2,916,669 | -0.56(-1.85%) |
Apr 02, 2013 | 30.10 | 30.67 | 29.98 | 30.34 | 2,977,075 | +0.96(+3.25%) |
Apr 01, 2013 | 29.69 | 29.78 | 29.16 | 29.38 | 2,000,562 | -0.30(-1.02%) |
Mar 28, 2013 | 29.95 | 30.10 | 29.53 | 29.69 | 2,765,495 | +0.04(+0.13%) |
Mar 27, 2013 | 29.37 | 29.76 | 29.16 | 29.65 | 4,228,161 | -0.90(-2.96%) |
Mar 26, 2013 | 30.61 | 31.01 | 30.42 | 30.55 | 2,731,778 | -0.08(-0.25%) |
Mar 25, 2013 | 31.82 | 31.86 | 30.36 | 30.63 | 4,314,953 | -1.33(-4.16%) |
Mar 22, 2013 | 32.22 | 32.25 | 31.80 | 31.96 | 1,710,293 | +0.08(+0.26%) |
Mar 21, 2013 | 31.88 | 32.39 | 31.66 | 31.87 | 2,027,857 | +0.08(+0.24%) |
Mar 20, 2013 | 32.12 | 32.18 | 31.58 | 31.80 | 1,470,825 | +0.17(+0.53%) |
Mar 19, 2013 | 32.28 | 32.37 | 31.09 | 31.63 | 4,973,521 | -1.02(-3.11%) |
Mar 18, 2013 | 32.47 | 33.12 | 32.45 | 32.65 | 2,912,868 | -1.22(-3.61%) |
Mar 15, 2013 | 34.00 | 34.01 | 33.65 | 33.87 | 1,735,348 | +0.01(+0.02%) |
Mar 14, 2013 | 33.79 | 33.88 | 33.50 | 33.86 | 1,150,207 | +0.62(+1.87%) |
Mar 13, 2013 | 33.13 | 33.32 | 32.94 | 33.24 | 1,714,810 | -0.53(-1.57%) |
Mar 12, 2013 | 34.16 | 34.39 | 33.55 | 33.77 | 1,807,873 | -0.10(-0.29%) |
Mar 11, 2013 | 33.38 | 33.90 | 33.33 | 33.87 | 3,645,862 | -0.39(-1.13%) |
Mar 08, 2013 | 34.36 | 34.44 | 33.98 | 34.26 | 2,625,330 | +0.38(+1.12%) |
Mar 07, 2013 | 33.53 | 33.95 | 33.52 | 33.88 | 1,090,898 | +0.28(+0.84%) |
Mar 06, 2013 | 33.98 | 34.04 | 33.37 | 33.60 | 1,871,326 | -0.02(-0.05%) |
Mar 05, 2013 | 33.59 | 33.95 | 33.51 | 33.61 | 2,656,779 | +0.60(+1.82%) |
Mar 04, 2013 | 32.62 | 33.16 | 32.43 | 33.01 | 1,930,377 | -0.15(-0.46%) |