Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.01 | 39.53 | 37.34 | 37.34 | 26,385 | -2.08(-5.28%) |
May 30, 2013 | 39.67 | 39.73 | 39.35 | 39.42 | 12,993 | +0.11(+0.28%) |
May 29, 2013 | 39.74 | 39.92 | 39.00 | 39.31 | 16,465 | -1.06(-2.63%) |
May 28, 2013 | 40.80 | 41.17 | 40.08 | 40.37 | 13,873 | +0.27(+0.67%) |
May 24, 2013 | 39.68 | 40.13 | 39.58 | 40.10 | 9,140 | -0.12(-0.30%) |
May 23, 2013 | 39.45 | 40.33 | 37.65 | 40.22 | 59,035 | -0.35(-0.87%) |
May 22, 2013 | 41.72 | 41.76 | 40.29 | 40.57 | 9,874 | -0.90(-2.17%) |
May 21, 2013 | 41.48 | 41.60 | 41.22 | 41.47 | 8,000 | +0.26(+0.63%) |
May 20, 2013 | 41.20 | 41.54 | 41.19 | 41.21 | 5,419 | -0.05(-0.11%) |
May 17, 2013 | 40.91 | 41.33 | 40.87 | 41.26 | 6,575 | +0.82(+2.02%) |
May 16, 2013 | 41.00 | 41.32 | 40.33 | 40.44 | 19,740 | -0.57(-1.39%) |
May 15, 2013 | 40.72 | 41.06 | 40.37 | 41.01 | 8,459 | +1.49(+3.77%) |
May 13, 2013 | 39.41 | 39.67 | 39.33 | 39.52 | 12,051 | -0.08(-0.20%) |
May 10, 2013 | 39.52 | 39.90 | 39.31 | 39.60 | 15,000 | +0.30(+0.76%) |
May 09, 2013 | 39.58 | 39.73 | 39.26 | 39.30 | 7,600 | -0.46(-1.16%) |
May 08, 2013 | 39.60 | 39.77 | 39.49 | 39.76 | 12,702 | +0.16(+0.40%) |
May 07, 2013 | 39.11 | 39.62 | 39.11 | 39.60 | 17,395 | +0.54(+1.38%) |
May 06, 2013 | 39.59 | 39.59 | 39.01 | 39.06 | 23,200 | -0.11(-0.28%) |
May 03, 2013 | 38.94 | 39.47 | 38.30 | 39.17 | 26,697 | +0.87(+2.27%) |
May 02, 2013 | 37.94 | 38.34 | 37.87 | 38.30 | 8,250 | -2.03(-5.03%) |
May 01, 2013 | 38.15 | 40.33 | 37.56 | 40.33 | 23,327 | +2.17(+5.68%) |
Apr 30, 2013 | 37.81 | 38.17 | 37.22 | 38.16 | 32,556 | -0.05(-0.12%) |
Apr 29, 2013 | 37.93 | 38.42 | 37.93 | 38.21 | 16,078 | +0.41(+1.08%) |
Apr 26, 2013 | 38.06 | 38.09 | 37.67 | 37.80 | 23,722 | -0.21(-0.55%) |
Apr 25, 2013 | 37.95 | 38.38 | 37.76 | 38.01 | 26,529 | +0.27(+0.72%) |
Apr 24, 2013 | 37.73 | 37.90 | 37.71 | 37.74 | 28,595 | -0.04(-0.11%) |
Apr 23, 2013 | 37.69 | 37.98 | 37.48 | 37.78 | 35,800 | +0.70(+1.89%) |
Apr 22, 2013 | 36.93 | 37.26 | 36.56 | 37.08 | 20,230 | +0.13(+0.35%) |
Apr 19, 2013 | 36.44 | 37.31 | 36.19 | 36.95 | 20,528 | +0.82(+2.27%) |
Apr 18, 2013 | 36.81 | 36.81 | 35.88 | 36.13 | 33,796 | -0.11(-0.30%) |
Apr 17, 2013 | 36.51 | 36.65 | 35.88 | 36.24 | 24,158 | -0.79(-2.13%) |
Apr 16, 2013 | 36.35 | 37.03 | 36.35 | 37.03 | 31,150 | +0.88(+2.43%) |
Apr 15, 2013 | 37.26 | 37.41 | 36.02 | 36.15 | 47,820 | -1.58(-4.19%) |
Apr 12, 2013 | 37.67 | 37.85 | 37.56 | 37.73 | 16,966 | -0.16(-0.42%) |
Apr 11, 2013 | 37.70 | 38.06 | 37.56 | 37.89 | 21,100 | +0.28(+0.74%) |
Apr 10, 2013 | 37.07 | 37.94 | 37.07 | 37.61 | 6,300 | +0.66(+1.79%) |
Apr 09, 2013 | 37.01 | 37.87 | 36.66 | 36.95 | 26,795 | +0.12(+0.33%) |
Apr 08, 2013 | 36.32 | 38.45 | 36.18 | 36.83 | 14,380 | +0.48(+1.32%) |
Apr 05, 2013 | 34.82 | 36.71 | 34.82 | 36.35 | 21,953 | -0.18(-0.49%) |
Apr 04, 2013 | 36.10 | 36.55 | 36.09 | 36.53 | 9,242 | +0.45(+1.25%) |
Apr 03, 2013 | 36.89 | 36.89 | 35.90 | 36.08 | 39,045 | -0.69(-1.88%) |
Apr 02, 2013 | 36.96 | 36.99 | 36.59 | 36.77 | 43,100 | +0.20(+0.55%) |
Apr 01, 2013 | 37.10 | 37.37 | 36.48 | 36.57 | 37,710 | -0.38(-1.03%) |
Mar 28, 2013 | 36.56 | 37.14 | 36.44 | 36.95 | 25,940 | +0.50(+1.37%) |
Mar 27, 2013 | 35.52 | 36.54 | 35.52 | 36.45 | 34,944 | -0.09(-0.25%) |
Mar 26, 2013 | 36.33 | 36.91 | 36.16 | 36.54 | 23,875 | +0.53(+1.47%) |
Mar 25, 2013 | 36.45 | 36.55 | 35.28 | 36.01 | 62,935 | -0.06(-0.17%) |
Mar 22, 2013 | 36.05 | 36.19 | 35.85 | 36.07 | 31,000 | +0.27(+0.76%) |
Mar 21, 2013 | 37.19 | 37.19 | 35.74 | 35.80 | 7,780 | -0.44(-1.22%) |
Mar 20, 2013 | 35.96 | 36.26 | 35.93 | 36.24 | 21,200 | +0.66(+1.85%) |
Mar 19, 2013 | 35.75 | 35.85 | 35.28 | 35.58 | 4,450 | +0.03(+0.08%) |
Mar 18, 2013 | 35.90 | 35.90 | 35.50 | 35.55 | 9,130 | -0.38(-1.06%) |
Mar 15, 2013 | 35.89 | 35.96 | 35.70 | 35.93 | 6,670 | -0.13(-0.36%) |
Mar 14, 2013 | 35.87 | 36.37 | 35.81 | 36.06 | 5,259 | +0.40(+1.12%) |
Mar 13, 2013 | 35.46 | 35.71 | 35.45 | 35.66 | 2,300 | +0.21(+0.59%) |
Mar 12, 2013 | 35.41 | 35.47 | 35.34 | 35.45 | 1,540 | +0.03(+0.08%) |
Mar 11, 2013 | 35.22 | 35.48 | 35.09 | 35.42 | 5,342 | +0.01(+0.03%) |
Mar 08, 2013 | 35.19 | 35.41 | 35.02 | 35.41 | 62,000 | +0.31(+0.88%) |
Mar 07, 2013 | 35.06 | 35.10 | 35.06 | 35.10 | 2,300 | +0.18(+0.52%) |
Mar 06, 2013 | 35.15 | 35.15 | 34.92 | 34.92 | 970 | -0.02(-0.06%) |
Mar 05, 2013 | 34.77 | 34.96 | 34.77 | 34.94 | 3,890 | +0.52(+1.51%) |