Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.51 | 39.41 | 37.63 | 37.78 | 61,073 | -1.17(-3.01%) |
May 30, 2013 | 38.10 | 39.12 | 37.82 | 38.95 | 129,197 | +1.12(+2.96%) |
May 29, 2013 | 38.00 | 38.26 | 37.20 | 37.83 | 56,851 | -0.31(-0.81%) |
May 28, 2013 | 37.57 | 38.61 | 37.43 | 38.14 | 64,221 | +1.22(+3.31%) |
May 24, 2013 | 36.67 | 36.98 | 36.35 | 36.92 | 0 | +0.16(+0.44%) |
May 23, 2013 | 36.47 | 36.86 | 36.04 | 36.76 | 0 | -0.05(-0.13%) |
May 22, 2013 | 37.27 | 37.66 | 36.42 | 36.80 | 0 | -0.55(-1.46%) |
May 21, 2013 | 37.54 | 37.54 | 37.16 | 37.35 | 0 | -0.22(-0.59%) |
May 20, 2013 | 37.17 | 37.87 | 36.83 | 37.57 | 0 | +0.17(+0.45%) |
May 17, 2013 | 36.69 | 37.51 | 36.66 | 37.40 | 0 | +0.87(+2.38%) |
May 16, 2013 | 36.63 | 37.52 | 36.31 | 36.54 | 33,042 | -0.35(-0.96%) |
May 15, 2013 | 36.78 | 36.94 | 36.58 | 36.89 | 0 | +0.07(+0.19%) |
May 13, 2013 | 37.13 | 37.21 | 36.60 | 36.82 | 0 | -0.43(-1.16%) |
May 10, 2013 | 37.04 | 37.33 | 36.38 | 37.25 | 0 | +0.26(+0.71%) |
May 09, 2013 | 37.05 | 37.37 | 36.55 | 36.99 | 0 | -0.28(-0.76%) |
May 08, 2013 | 36.34 | 37.81 | 35.93 | 37.27 | 0 | +0.94(+2.58%) |
May 07, 2013 | 36.14 | 36.85 | 35.97 | 36.34 | 0 | +0.18(+0.49%) |
May 06, 2013 | 35.77 | 36.50 | 35.35 | 36.16 | 0 | +0.51(+1.42%) |
May 03, 2013 | 35.58 | 36.08 | 35.57 | 35.65 | 0 | -0.35(-0.98%) |
May 02, 2013 | 36.30 | 36.53 | 35.79 | 36.01 | 0 | -0.18(-0.51%) |
May 01, 2013 | 37.70 | 37.70 | 35.94 | 36.19 | 99,274 | -1.17(-3.13%) |
Apr 30, 2013 | 37.96 | 37.96 | 37.02 | 37.36 | 0 | -0.56(-1.48%) |
Apr 29, 2013 | 37.04 | 38.14 | 36.78 | 37.92 | 73,614 | -1.06(-2.72%) |
Apr 26, 2013 | 39.88 | 39.88 | 38.67 | 38.98 | 79,656 | -0.87(-2.18%) |
Apr 25, 2013 | 39.79 | 40.45 | 39.59 | 39.85 | 118,955 | +0.04(+0.10%) |
Apr 24, 2013 | 38.63 | 40.27 | 38.63 | 39.81 | 143,886 | +1.07(+2.76%) |
Apr 23, 2013 | 38.59 | 38.74 | 37.81 | 38.74 | 76,899 | +0.38(+0.98%) |
Apr 22, 2013 | 38.99 | 39.03 | 37.93 | 38.36 | 116,329 | -0.92(-2.35%) |
Apr 19, 2013 | 38.25 | 39.58 | 38.24 | 39.29 | 92,739 | +1.06(+2.77%) |
Apr 18, 2013 | 38.79 | 39.06 | 37.80 | 38.23 | 91,005 | -0.65(-1.66%) |
Apr 17, 2013 | 40.11 | 40.11 | 38.24 | 38.87 | 90,407 | -1.91(-4.67%) |
Apr 16, 2013 | 40.87 | 41.51 | 40.32 | 40.78 | 85,613 | +0.15(+0.36%) |
Apr 15, 2013 | 41.84 | 42.04 | 40.25 | 40.63 | 92,135 | -1.60(-3.79%) |
Apr 12, 2013 | 41.69 | 42.25 | 41.14 | 42.23 | 41,184 | +0.38(+0.92%) |
Apr 11, 2013 | 41.60 | 41.97 | 41.24 | 41.85 | 37,773 | +0.12(+0.28%) |
Apr 10, 2013 | 41.46 | 41.92 | 41.27 | 41.73 | 113,737 | +0.41(+0.99%) |
Apr 09, 2013 | 41.51 | 42.20 | 41.15 | 41.32 | 66,142 | +0.00(+0.00%) |
Apr 08, 2013 | 41.58 | 41.68 | 40.92 | 41.32 | 38,144 | -0.03(-0.07%) |
Apr 05, 2013 | 40.44 | 41.40 | 40.44 | 41.35 | 47,966 | +0.20(+0.49%) |
Apr 04, 2013 | 40.46 | 41.53 | 40.46 | 41.15 | 79,801 | +0.65(+1.59%) |
Apr 03, 2013 | 41.81 | 41.81 | 40.12 | 40.51 | 101,684 | -1.28(-3.05%) |
Apr 02, 2013 | 42.52 | 42.55 | 41.70 | 41.78 | 96,567 | -0.44(-1.04%) |
Apr 01, 2013 | 42.50 | 42.61 | 41.25 | 42.22 | 99,749 | -0.28(-0.65%) |
Mar 28, 2013 | 42.68 | 42.89 | 42.19 | 42.50 | 57,516 | -0.05(-0.11%) |
Mar 27, 2013 | 42.19 | 42.69 | 42.00 | 42.55 | 14,578 | -0.24(-0.56%) |
Mar 26, 2013 | 42.67 | 42.78 | 41.79 | 42.78 | 28,027 | +0.55(+1.29%) |
Mar 25, 2013 | 42.45 | 42.78 | 41.85 | 42.24 | 39,616 | +0.06(+0.15%) |
Mar 22, 2013 | 42.04 | 42.35 | 41.58 | 42.18 | 51,928 | +0.15(+0.37%) |
Mar 21, 2013 | 42.15 | 42.85 | 41.65 | 42.02 | 38,125 | -0.61(-1.42%) |
Mar 20, 2013 | 42.46 | 42.74 | 41.80 | 42.63 | 50,563 | +0.42(+1.00%) |
Mar 19, 2013 | 42.26 | 42.54 | 41.74 | 42.21 | 75,763 | -0.19(-0.45%) |
Mar 18, 2013 | 42.21 | 42.56 | 42.19 | 42.40 | 58,736 | -0.25(-0.58%) |
Mar 15, 2013 | 42.40 | 42.94 | 42.03 | 42.65 | 181,240 | +0.60(+1.43%) |
Mar 14, 2013 | 41.20 | 42.24 | 41.19 | 42.05 | 40,207 | +0.71(+1.73%) |
Mar 13, 2013 | 41.17 | 41.68 | 40.77 | 41.33 | 66,441 | +0.35(+0.84%) |
Mar 12, 2013 | 40.95 | 41.42 | 40.71 | 40.99 | 62,469 | +0.04(+0.09%) |
Mar 11, 2013 | 41.54 | 41.54 | 40.53 | 40.95 | 43,992 | -0.81(-1.95%) |
Mar 08, 2013 | 40.98 | 41.88 | 40.36 | 41.76 | 89,376 | +1.23(+3.03%) |
Mar 07, 2013 | 40.66 | 40.73 | 40.02 | 40.53 | 33,561 | -0.25(-0.60%) |
Mar 06, 2013 | 39.41 | 40.88 | 39.41 | 40.78 | 41,526 | +1.38(+3.51%) |
Mar 05, 2013 | 39.70 | 41.38 | 39.29 | 39.39 | 52,482 | +0.19(+0.49%) |
Mar 04, 2013 | 39.26 | 39.50 | 39.03 | 39.20 | 75,632 | -0.44(-1.11%) |