Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.45 | 47.33 | 46.41 | 46.82 | 284,881 | +0.45(+0.97%) |
May 30, 2013 | 45.22 | 46.73 | 45.09 | 46.37 | 206,359 | +1.40(+3.11%) |
May 29, 2013 | 42.99 | 46.46 | 42.99 | 44.97 | 384,219 | +2.17(+5.07%) |
May 28, 2013 | 42.44 | 43.53 | 42.07 | 42.80 | 279,933 | +1.16(+2.79%) |
May 24, 2013 | 41.48 | 41.89 | 40.46 | 41.64 | 0 | +0.65(+1.59%) |
May 23, 2013 | 39.67 | 41.50 | 39.22 | 40.99 | 0 | +1.74(+4.43%) |
May 22, 2013 | 40.37 | 40.63 | 39.00 | 39.25 | 140,572 | -1.06(-2.63%) |
May 21, 2013 | 40.66 | 40.77 | 40.15 | 40.31 | 0 | -0.10(-0.25%) |
May 20, 2013 | 40.49 | 40.80 | 40.26 | 40.41 | 0 | +0.03(+0.07%) |
May 17, 2013 | 40.69 | 40.69 | 40.10 | 40.38 | 0 | -0.08(-0.20%) |
May 16, 2013 | 40.61 | 40.80 | 40.37 | 40.46 | 45,303 | -0.39(-0.95%) |
May 15, 2013 | 40.60 | 41.09 | 40.26 | 40.85 | 0 | +0.21(+0.52%) |
May 13, 2013 | 40.50 | 41.00 | 40.50 | 40.64 | 0 | -0.21(-0.51%) |
May 10, 2013 | 41.18 | 41.50 | 40.50 | 40.85 | 0 | -0.12(-0.29%) |
May 09, 2013 | 39.83 | 41.84 | 39.82 | 40.97 | 0 | +1.00(+2.50%) |
May 08, 2013 | 40.21 | 40.55 | 39.78 | 39.97 | 0 | -0.24(-0.60%) |
May 07, 2013 | 39.63 | 40.22 | 39.44 | 40.21 | 0 | +0.60(+1.51%) |
May 06, 2013 | 39.71 | 40.05 | 39.22 | 39.61 | 0 | +0.14(+0.35%) |
May 03, 2013 | 39.88 | 40.02 | 39.20 | 39.47 | 0 | +0.01(+0.03%) |
May 02, 2013 | 37.97 | 39.98 | 37.97 | 39.46 | 0 | +1.70(+4.50%) |
May 01, 2013 | 40.84 | 41.08 | 37.50 | 37.76 | 0 | -3.02(-7.41%) |
Apr 30, 2013 | 40.49 | 40.89 | 40.00 | 40.78 | 0 | +0.28(+0.69%) |
Apr 29, 2013 | 40.32 | 41.00 | 39.80 | 40.50 | 65,626 | +0.25(+0.62%) |
Apr 26, 2013 | 39.28 | 40.50 | 39.42 | 40.25 | 104,078 | +0.83(+2.11%) |
Apr 25, 2013 | 39.41 | 39.94 | 39.12 | 39.42 | 0 | -0.01(-0.03%) |
Apr 24, 2013 | 39.57 | 39.80 | 38.84 | 39.43 | 67,195 | -0.06(-0.15%) |
Apr 23, 2013 | 39.03 | 39.85 | 39.01 | 39.49 | 116,577 | +0.74(+1.91%) |
Apr 22, 2013 | 37.66 | 39.00 | 37.36 | 38.75 | 161,206 | +1.24(+3.31%) |
Apr 19, 2013 | 36.62 | 37.56 | 36.62 | 37.51 | 66,977 | +0.81(+2.21%) |
Apr 18, 2013 | 36.00 | 36.72 | 35.92 | 36.70 | 117,741 | +0.70(+1.94%) |
Apr 17, 2013 | 35.50 | 36.09 | 35.48 | 36.00 | 116,117 | +0.22(+0.61%) |
Apr 16, 2013 | 35.30 | 35.97 | 35.29 | 35.78 | 124,845 | +0.51(+1.45%) |
Apr 15, 2013 | 35.28 | 35.50 | 35.05 | 35.27 | 164,000 | -0.33(-0.93%) |
Apr 12, 2013 | 35.55 | 35.73 | 35.27 | 35.60 | 54,104 | -0.14(-0.39%) |
Apr 11, 2013 | 36.23 | 36.23 | 35.51 | 35.74 | 47,586 | -0.42(-1.16%) |
Apr 10, 2013 | 35.50 | 36.44 | 35.42 | 36.16 | 56,977 | +0.66(+1.86%) |
Apr 09, 2013 | 36.71 | 36.71 | 35.37 | 35.50 | 131,056 | -1.05(-2.87%) |
Apr 08, 2013 | 35.72 | 36.64 | 35.46 | 36.55 | 89,336 | +1.01(+2.84%) |
Apr 05, 2013 | 35.39 | 35.84 | 35.26 | 35.54 | 86,174 | -0.25(-0.70%) |
Apr 04, 2013 | 35.65 | 35.81 | 35.38 | 35.79 | 79,576 | +0.20(+0.56%) |
Apr 03, 2013 | 35.55 | 35.72 | 35.30 | 35.59 | 76,423 | +0.02(+0.06%) |
Apr 02, 2013 | 36.00 | 36.26 | 35.51 | 35.57 | 65,472 | -0.40(-1.11%) |
Apr 01, 2013 | 35.97 | 35.99 | 35.23 | 35.97 | 99,326 | +0.09(+0.25%) |
Mar 28, 2013 | 36.28 | 36.82 | 35.22 | 35.88 | 107,825 | -0.29(-0.80%) |
Mar 27, 2013 | 35.90 | 36.25 | 35.42 | 36.17 | 78,462 | +0.31(+0.86%) |
Mar 26, 2013 | 35.79 | 36.12 | 35.47 | 35.86 | 50,529 | +0.30(+0.84%) |
Mar 25, 2013 | 35.74 | 36.00 | 35.44 | 35.56 | 53,344 | +0.01(+0.03%) |
Mar 22, 2013 | 35.58 | 35.99 | 35.14 | 35.55 | 68,794 | +0.16(+0.45%) |
Mar 21, 2013 | 35.54 | 36.16 | 35.30 | 35.39 | 77,701 | -0.26(-0.73%) |
Mar 20, 2013 | 35.58 | 36.00 | 35.42 | 35.65 | 73,842 | +0.35(+0.99%) |
Mar 19, 2013 | 35.18 | 35.49 | 34.80 | 35.30 | 89,351 | -0.09(-0.25%) |
Mar 18, 2013 | 34.71 | 35.53 | 34.59 | 35.39 | 133,238 | +0.24(+0.68%) |
Mar 15, 2013 | 35.30 | 35.71 | 34.92 | 35.15 | 323,405 | -0.04(-0.11%) |
Mar 14, 2013 | 35.46 | 35.65 | 34.85 | 35.19 | 76,177 | -0.10(-0.28%) |
Mar 13, 2013 | 34.23 | 35.45 | 34.00 | 35.29 | 93,041 | +0.87(+2.53%) |
Mar 12, 2013 | 35.72 | 35.74 | 34.30 | 34.42 | 126,011 | -1.33(-3.72%) |
Mar 11, 2013 | 35.88 | 36.16 | 35.55 | 35.75 | 176,066 | -0.02(-0.06%) |
Mar 08, 2013 | 35.47 | 36.25 | 34.82 | 35.77 | 237,575 | +0.75(+2.14%) |
Mar 07, 2013 | 35.25 | 35.25 | 34.74 | 35.02 | 185,923 | -0.07(-0.20%) |
Mar 06, 2013 | 35.09 | 35.57 | 34.87 | 35.09 | 171,765 | +0.30(+0.86%) |
Mar 05, 2013 | 34.30 | 34.95 | 34.10 | 34.79 | 126,810 | +0.74(+2.17%) |
Mar 04, 2013 | 34.24 | 34.31 | 33.76 | 34.05 | 150,280 | +0.05(+0.15%) |