Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.88 | 42.00 | 40.63 | 40.96 | 750,306 | -1.60(-3.76%) |
May 30, 2013 | 41.54 | 42.84 | 40.99 | 42.56 | 365,635 | +1.03(+2.48%) |
May 29, 2013 | 43.40 | 43.45 | 40.91 | 41.53 | 1,558,281 | +0.74(+1.81%) |
May 28, 2013 | 40.63 | 41.40 | 39.64 | 40.79 | 919,192 | +0.71(+1.77%) |
May 24, 2013 | 40.49 | 40.68 | 39.71 | 40.08 | 265,491 | -0.56(-1.38%) |
May 23, 2013 | 40.14 | 40.97 | 40.00 | 40.64 | 293,029 | +0.29(+0.72%) |
May 22, 2013 | 41.94 | 42.26 | 40.03 | 40.35 | 468,848 | -1.61(-3.84%) |
May 21, 2013 | 42.37 | 42.64 | 41.75 | 41.96 | 207,960 | -0.44(-1.04%) |
May 20, 2013 | 41.93 | 42.90 | 41.93 | 42.40 | 210,208 | +0.35(+0.83%) |
May 17, 2013 | 41.98 | 42.14 | 41.33 | 42.05 | 328,303 | +0.37(+0.89%) |
May 16, 2013 | 41.41 | 42.00 | 41.31 | 41.68 | 285,585 | +0.31(+0.75%) |
May 15, 2013 | 41.92 | 41.93 | 41.27 | 41.37 | 453,501 | -1.07(-2.52%) |
May 13, 2013 | 43.73 | 43.73 | 42.33 | 42.44 | 249,041 | -1.12(-2.57%) |
May 10, 2013 | 42.13 | 43.56 | 41.94 | 43.56 | 482,700 | +1.38(+3.27%) |
May 09, 2013 | 43.30 | 43.34 | 41.73 | 42.18 | 481,419 | -1.05(-2.43%) |
May 08, 2013 | 42.37 | 43.23 | 41.53 | 43.23 | 313,825 | +0.95(+2.25%) |
May 07, 2013 | 41.64 | 42.28 | 41.50 | 42.28 | 304,030 | +0.78(+1.88%) |
May 06, 2013 | 40.94 | 41.59 | 40.89 | 41.50 | 338,120 | +0.47(+1.15%) |
May 03, 2013 | 41.03 | 41.27 | 40.53 | 41.03 | 244,286 | +0.50(+1.23%) |
May 02, 2013 | 39.95 | 40.81 | 39.46 | 40.53 | 350,460 | +0.99(+2.50%) |
May 01, 2013 | 40.00 | 40.00 | 38.54 | 39.54 | 313,294 | -0.54(-1.35%) |
Apr 30, 2013 | 40.84 | 40.90 | 40.04 | 40.08 | 228,402 | -0.62(-1.52%) |
Apr 29, 2013 | 39.43 | 41.20 | 39.42 | 40.70 | 820,950 | +1.56(+3.99%) |
Apr 26, 2013 | 39.31 | 39.29 | 38.60 | 39.14 | 268,328 | -0.15(-0.38%) |
Apr 25, 2013 | 38.99 | 39.97 | 38.99 | 39.29 | 351,488 | +0.33(+0.85%) |
Apr 24, 2013 | 38.97 | 39.24 | 38.51 | 38.96 | 525,238 | -0.03(-0.08%) |
Apr 23, 2013 | 38.97 | 39.36 | 38.72 | 38.99 | 448,948 | +0.29(+0.75%) |
Apr 22, 2013 | 38.45 | 39.27 | 38.04 | 38.70 | 795,303 | +0.28(+0.73%) |
Apr 19, 2013 | 37.31 | 38.46 | 37.22 | 38.42 | 748,301 | +1.28(+3.45%) |
Apr 18, 2013 | 36.24 | 38.25 | 36.17 | 37.14 | 785,735 | +1.04(+2.88%) |
Apr 17, 2013 | 36.17 | 36.61 | 35.53 | 36.10 | 526,275 | -0.32(-0.88%) |
Apr 16, 2013 | 35.92 | 36.48 | 35.14 | 36.42 | 320,955 | +0.91(+2.56%) |
Apr 15, 2013 | 36.19 | 36.46 | 35.07 | 35.51 | 313,695 | -0.98(-2.69%) |
Apr 12, 2013 | 36.55 | 36.84 | 35.87 | 36.49 | 255,560 | -0.12(-0.33%) |
Apr 11, 2013 | 37.11 | 37.55 | 36.60 | 36.61 | 338,067 | -0.65(-1.74%) |
Apr 10, 2013 | 36.81 | 37.72 | 36.75 | 37.26 | 358,260 | +0.75(+2.05%) |
Apr 09, 2013 | 36.67 | 36.70 | 36.16 | 36.51 | 129,401 | -0.16(-0.44%) |
Apr 08, 2013 | 36.59 | 36.92 | 36.45 | 36.67 | 168,090 | +0.06(+0.16%) |
Apr 05, 2013 | 35.57 | 36.67 | 35.51 | 36.61 | 501,684 | +0.32(+0.88%) |
Apr 04, 2013 | 36.43 | 36.82 | 36.06 | 36.29 | 335,446 | -0.19(-0.52%) |
Apr 03, 2013 | 37.28 | 37.41 | 36.18 | 36.48 | 441,754 | -0.82(-2.20%) |
Apr 02, 2013 | 37.50 | 37.54 | 36.94 | 37.30 | 229,969 | -0.40(-1.06%) |
Apr 01, 2013 | 38.44 | 38.53 | 36.63 | 37.70 | 521,710 | -0.74(-1.93%) |
Mar 28, 2013 | 38.92 | 39.12 | 38.42 | 38.44 | 603,462 | -0.31(-0.80%) |
Mar 27, 2013 | 37.89 | 38.98 | 37.81 | 38.75 | 595,387 | +0.69(+1.81%) |
Mar 26, 2013 | 37.17 | 38.18 | 36.85 | 38.06 | 436,436 | +1.03(+2.78%) |
Mar 25, 2013 | 36.99 | 37.40 | 36.53 | 37.03 | 549,913 | +0.25(+0.68%) |
Mar 22, 2013 | 37.80 | 37.89 | 36.26 | 36.78 | 671,104 | -0.89(-2.36%) |
Mar 21, 2013 | 36.98 | 37.72 | 36.69 | 37.67 | 304,161 | +0.52(+1.40%) |
Mar 20, 2013 | 37.04 | 37.36 | 36.87 | 37.15 | 300,039 | +0.30(+0.81%) |
Mar 19, 2013 | 37.53 | 37.53 | 36.32 | 36.85 | 291,786 | -0.49(-1.31%) |
Mar 18, 2013 | 37.63 | 38.11 | 37.17 | 37.34 | 296,116 | -0.76(-1.99%) |
Mar 15, 2013 | 38.00 | 38.67 | 37.38 | 38.10 | 491,915 | +0.15(+0.40%) |
Mar 14, 2013 | 37.88 | 37.99 | 37.45 | 37.95 | 228,172 | +0.28(+0.74%) |
Mar 13, 2013 | 37.83 | 37.99 | 37.00 | 37.67 | 461,140 | -0.32(-0.84%) |
Mar 12, 2013 | 37.81 | 38.07 | 36.35 | 37.99 | 953,463 | +0.22(+0.58%) |
Mar 11, 2013 | 36.87 | 37.92 | 36.72 | 37.77 | 664,601 | +0.80(+2.16%) |
Mar 08, 2013 | 37.10 | 37.10 | 36.56 | 36.97 | 296,644 | +0.01(+0.03%) |
Mar 07, 2013 | 36.93 | 37.23 | 36.33 | 36.96 | 395,070 | -0.12(-0.32%) |
Mar 06, 2013 | 36.58 | 37.28 | 36.52 | 37.08 | 692,989 | +0.58(+1.59%) |
Mar 05, 2013 | 36.74 | 36.90 | 35.37 | 36.50 | 627,927 | -0.25(-0.68%) |
Mar 04, 2013 | 35.91 | 36.79 | 35.40 | 36.75 | 1,195,357 | +0.88(+2.45%) |