Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.52 | 39.84 | 39.45 | 39.67 | 125,027 | -0.01(-0.03%) |
May 30, 2013 | 39.54 | 39.98 | 39.46 | 39.68 | 145,945 | +0.18(+0.46%) |
May 29, 2013 | 39.77 | 39.96 | 39.13 | 39.50 | 149,267 | -0.63(-1.57%) |
May 28, 2013 | 38.12 | 40.31 | 38.10 | 40.13 | 193,022 | +1.21(+3.11%) |
May 24, 2013 | 38.71 | 38.99 | 38.25 | 38.92 | 0 | +0.07(+0.18%) |
May 23, 2013 | 37.93 | 38.85 | 37.89 | 38.85 | 0 | +0.59(+1.54%) |
May 22, 2013 | 38.23 | 38.81 | 38.08 | 38.26 | 0 | -0.03(-0.08%) |
May 21, 2013 | 38.00 | 38.39 | 37.80 | 38.29 | 0 | +0.30(+0.79%) |
May 20, 2013 | 37.65 | 37.99 | 37.65 | 37.99 | 0 | +0.22(+0.58%) |
May 17, 2013 | 37.37 | 37.81 | 37.28 | 37.77 | 0 | +0.48(+1.29%) |
May 16, 2013 | 37.13 | 37.45 | 37.08 | 37.29 | 164,660 | -0.07(-0.19%) |
May 15, 2013 | 36.89 | 37.54 | 36.79 | 37.36 | 0 | +0.30(+0.81%) |
May 13, 2013 | 37.48 | 37.48 | 36.82 | 37.06 | 0 | -0.37(-0.99%) |
May 10, 2013 | 36.88 | 37.49 | 36.65 | 37.43 | 0 | +0.72(+1.96%) |
May 09, 2013 | 36.84 | 37.11 | 36.49 | 36.71 | 0 | -0.29(-0.78%) |
May 08, 2013 | 36.28 | 37.23 | 36.24 | 37.00 | 0 | +0.72(+1.98%) |
May 07, 2013 | 35.99 | 36.32 | 35.73 | 36.28 | 0 | +0.25(+0.69%) |
May 06, 2013 | 35.68 | 36.14 | 35.53 | 36.03 | 0 | +0.25(+0.70%) |
May 03, 2013 | 35.70 | 35.93 | 35.14 | 35.78 | 0 | +0.64(+1.82%) |
May 02, 2013 | 34.63 | 35.38 | 34.60 | 35.14 | 0 | +0.62(+1.80%) |
May 01, 2013 | 34.22 | 34.73 | 33.71 | 34.52 | 314,538 | -0.36(-1.03%) |
Apr 30, 2013 | 34.02 | 34.88 | 33.35 | 34.88 | 0 | -1.33(-3.67%) |
Apr 29, 2013 | 35.96 | 36.32 | 35.67 | 36.21 | 58,494 | +0.50(+1.40%) |
Apr 26, 2013 | 36.31 | 36.36 | 35.52 | 35.71 | 69,393 | -0.65(-1.79%) |
Apr 25, 2013 | 36.57 | 37.13 | 36.18 | 36.36 | 66,147 | -0.18(-0.49%) |
Apr 24, 2013 | 36.51 | 36.59 | 36.00 | 36.54 | 95,549 | +0.01(+0.03%) |
Apr 23, 2013 | 35.84 | 36.68 | 35.77 | 36.53 | 172,003 | +0.98(+2.76%) |
Apr 22, 2013 | 36.24 | 36.24 | 34.80 | 35.55 | 86,770 | -0.43(-1.20%) |
Apr 19, 2013 | 35.25 | 36.12 | 35.17 | 35.98 | 73,901 | +0.67(+1.90%) |
Apr 18, 2013 | 35.86 | 36.00 | 35.01 | 35.31 | 103,802 | -0.39(-1.09%) |
Apr 17, 2013 | 36.45 | 36.66 | 35.26 | 35.70 | 128,568 | -0.93(-2.54%) |
Apr 16, 2013 | 36.64 | 36.89 | 36.31 | 36.63 | 83,139 | +0.36(+0.99%) |
Apr 15, 2013 | 37.50 | 37.87 | 36.03 | 36.27 | 140,938 | -1.47(-3.90%) |
Apr 12, 2013 | 37.72 | 38.00 | 37.61 | 37.74 | 46,671 | -0.09(-0.24%) |
Apr 11, 2013 | 38.00 | 38.18 | 37.76 | 37.83 | 105,001 | -0.26(-0.68%) |
Apr 10, 2013 | 37.29 | 38.25 | 37.14 | 38.09 | 88,172 | +0.98(+2.64%) |
Apr 09, 2013 | 38.00 | 38.30 | 37.09 | 37.11 | 124,226 | -0.89(-2.34%) |
Apr 08, 2013 | 37.68 | 38.03 | 37.30 | 38.00 | 52,878 | +0.67(+1.79%) |
Apr 05, 2013 | 36.97 | 37.55 | 36.63 | 37.33 | 66,688 | -0.26(-0.69%) |
Apr 04, 2013 | 37.54 | 37.60 | 37.15 | 37.59 | 52,835 | +0.22(+0.59%) |
Apr 03, 2013 | 38.70 | 38.70 | 37.33 | 37.37 | 112,579 | -1.17(-3.04%) |
Apr 02, 2013 | 38.39 | 38.75 | 38.29 | 38.54 | 114,389 | +0.40(+1.05%) |
Apr 01, 2013 | 38.42 | 38.43 | 37.97 | 38.14 | 97,978 | -0.22(-0.57%) |
Mar 28, 2013 | 38.40 | 38.49 | 38.22 | 38.36 | 92,935 | +0.07(+0.18%) |
Mar 27, 2013 | 38.09 | 38.37 | 37.92 | 38.29 | 83,082 | +0.04(+0.10%) |
Mar 26, 2013 | 37.52 | 38.26 | 37.49 | 38.25 | 145,494 | +0.98(+2.63%) |
Mar 25, 2013 | 37.07 | 37.29 | 36.90 | 37.27 | 125,107 | +0.28(+0.76%) |
Mar 22, 2013 | 37.44 | 37.44 | 36.96 | 36.99 | 77,218 | -0.23(-0.62%) |
Mar 21, 2013 | 37.37 | 37.48 | 37.07 | 37.22 | 64,661 | -0.33(-0.88%) |
Mar 20, 2013 | 37.20 | 37.58 | 37.20 | 37.55 | 53,302 | +0.52(+1.40%) |
Mar 19, 2013 | 37.23 | 37.55 | 36.79 | 37.03 | 117,845 | -0.03(-0.08%) |
Mar 18, 2013 | 37.05 | 37.47 | 37.00 | 37.06 | 96,273 | -0.25(-0.67%) |
Mar 15, 2013 | 37.93 | 37.93 | 37.19 | 37.31 | 335,512 | -0.54(-1.43%) |
Mar 14, 2013 | 37.51 | 37.85 | 37.25 | 37.85 | 109,082 | +0.49(+1.31%) |
Mar 13, 2013 | 37.07 | 37.52 | 37.02 | 37.36 | 106,671 | +0.24(+0.65%) |
Mar 12, 2013 | 36.88 | 37.18 | 36.76 | 37.12 | 107,048 | +0.21(+0.57%) |
Mar 11, 2013 | 36.85 | 37.15 | 36.65 | 36.91 | 108,746 | +0.09(+0.24%) |
Mar 08, 2013 | 36.85 | 36.92 | 36.42 | 36.82 | 187,386 | +0.15(+0.41%) |
Mar 07, 2013 | 36.28 | 37.03 | 36.12 | 36.67 | 166,526 | +0.67(+1.86%) |
Mar 06, 2013 | 36.11 | 36.46 | 35.87 | 36.00 | 260,274 | +0.10(+0.28%) |
Mar 05, 2013 | 36.77 | 36.77 | 35.89 | 35.90 | 301,156 | -0.50(-1.37%) |
Mar 04, 2013 | 36.67 | 36.67 | 35.91 | 36.40 | 283,165 | -0.16(-0.44%) |