Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.00 | 41.03 | 39.75 | 40.50 | 2,058,524 | +0.71(+1.78%) |
May 30, 2013 | 38.80 | 39.85 | 38.68 | 39.79 | 1,539,182 | +1.04(+2.68%) |
May 29, 2013 | 38.29 | 38.79 | 37.93 | 38.75 | 729,551 | +0.30(+0.78%) |
May 28, 2013 | 37.89 | 38.46 | 37.80 | 38.45 | 674,636 | +0.76(+2.02%) |
May 24, 2013 | 37.48 | 37.90 | 37.34 | 37.69 | 582,751 | +0.21(+0.56%) |
May 23, 2013 | 36.96 | 37.61 | 36.82 | 37.48 | 604,872 | +0.12(+0.32%) |
May 22, 2013 | 37.43 | 37.91 | 37.03 | 37.36 | 1,010,485 | -0.36(-0.95%) |
May 21, 2013 | 37.42 | 37.92 | 37.40 | 37.72 | 982,501 | +0.32(+0.86%) |
May 20, 2013 | 37.38 | 37.43 | 37.09 | 37.40 | 661,904 | +0.05(+0.13%) |
May 17, 2013 | 37.09 | 37.37 | 36.86 | 37.35 | 1,123,466 | +0.34(+0.92%) |
May 16, 2013 | 37.01 | 37.15 | 36.82 | 37.01 | 923,213 | +0.01(+0.03%) |
May 15, 2013 | 36.05 | 37.02 | 35.96 | 37.00 | 1,114,255 | +0.84(+2.32%) |
May 13, 2013 | 36.03 | 36.55 | 35.71 | 36.16 | 709,773 | +0.08(+0.22%) |
May 10, 2013 | 36.06 | 36.42 | 35.92 | 36.08 | 510,844 | +0.09(+0.25%) |
May 09, 2013 | 36.71 | 36.85 | 35.78 | 35.99 | 903,865 | -0.82(-2.23%) |
May 08, 2013 | 36.57 | 36.89 | 36.48 | 36.81 | 1,444,616 | +0.27(+0.74%) |
May 07, 2013 | 36.96 | 37.15 | 36.39 | 36.54 | 5,108,152 | -1.63(-4.27%) |
May 06, 2013 | 38.79 | 39.36 | 38.04 | 38.17 | 1,391,528 | -0.45(-1.17%) |
May 03, 2013 | 38.80 | 38.89 | 38.62 | 38.62 | 1,067,838 | +0.42(+1.10%) |
May 02, 2013 | 37.94 | 39.38 | 37.82 | 38.20 | 3,321,978 | +3.44(+9.90%) |
May 01, 2013 | 35.90 | 35.93 | 34.56 | 34.76 | 765,247 | -1.17(-3.26%) |
Apr 30, 2013 | 35.79 | 35.96 | 35.40 | 35.93 | 226,235 | +0.23(+0.64%) |
Apr 29, 2013 | 35.12 | 35.99 | 35.12 | 35.70 | 831,714 | +0.59(+1.68%) |
Apr 26, 2013 | 35.31 | 35.39 | 35.08 | 35.11 | 275,402 | -0.06(-0.17%) |
Apr 25, 2013 | 35.20 | 35.53 | 34.92 | 35.17 | 354,386 | +0.13(+0.37%) |
Apr 24, 2013 | 34.61 | 35.13 | 34.51 | 35.04 | 429,008 | +0.48(+1.39%) |
Apr 23, 2013 | 34.00 | 34.59 | 33.92 | 34.56 | 290,464 | +0.82(+2.43%) |
Apr 22, 2013 | 33.38 | 33.92 | 32.41 | 33.74 | 377,062 | +0.28(+0.84%) |
Apr 19, 2013 | 33.57 | 33.68 | 33.05 | 33.46 | 235,861 | -0.06(-0.18%) |
Apr 18, 2013 | 34.20 | 34.20 | 33.41 | 33.52 | 345,516 | -0.59(-1.73%) |
Apr 17, 2013 | 34.47 | 34.61 | 34.00 | 34.11 | 497,170 | -0.55(-1.59%) |
Apr 16, 2013 | 34.52 | 35.03 | 34.47 | 34.66 | 577,406 | +0.15(+0.43%) |
Apr 15, 2013 | 35.00 | 35.29 | 34.33 | 34.51 | 730,064 | -0.84(-2.38%) |
Apr 12, 2013 | 35.18 | 35.40 | 35.04 | 35.35 | 296,369 | -0.05(-0.14%) |
Apr 11, 2013 | 35.38 | 35.59 | 35.31 | 35.40 | 903,708 | -0.09(-0.25%) |
Apr 10, 2013 | 35.54 | 35.81 | 35.12 | 35.49 | 550,155 | +0.05(+0.14%) |
Apr 09, 2013 | 35.24 | 35.66 | 35.07 | 35.44 | 392,028 | +0.29(+0.83%) |
Apr 08, 2013 | 34.58 | 35.17 | 34.32 | 35.15 | 296,595 | +0.77(+2.24%) |
Apr 05, 2013 | 33.74 | 34.44 | 33.36 | 34.38 | 307,332 | +0.07(+0.20%) |
Apr 04, 2013 | 34.44 | 34.49 | 33.92 | 34.31 | 295,508 | -0.01(-0.03%) |
Apr 03, 2013 | 35.33 | 35.34 | 34.20 | 34.32 | 736,074 | -1.14(-3.21%) |
Apr 02, 2013 | 35.35 | 35.87 | 35.25 | 35.46 | 1,116,064 | +0.14(+0.40%) |
Apr 01, 2013 | 35.39 | 35.39 | 34.85 | 35.32 | 430,541 | -0.02(-0.06%) |
Mar 28, 2013 | 35.30 | 35.49 | 35.18 | 35.34 | 523,261 | +0.14(+0.40%) |
Mar 27, 2013 | 34.89 | 35.37 | 34.79 | 35.20 | 676,779 | +0.15(+0.43%) |
Mar 26, 2013 | 34.94 | 35.18 | 34.68 | 35.05 | 462,230 | +0.10(+0.29%) |
Mar 25, 2013 | 34.80 | 35.34 | 34.61 | 34.95 | 466,228 | +0.27(+0.78%) |
Mar 22, 2013 | 34.11 | 34.79 | 33.71 | 34.68 | 717,632 | +0.60(+1.76%) |
Mar 21, 2013 | 34.22 | 34.56 | 33.43 | 34.08 | 522,465 | -0.27(-0.79%) |
Mar 20, 2013 | 34.68 | 34.92 | 34.18 | 34.35 | 432,407 | -0.25(-0.72%) |
Mar 19, 2013 | 35.01 | 35.06 | 34.23 | 34.60 | 231,968 | -0.40(-1.14%) |
Mar 18, 2013 | 35.08 | 35.22 | 34.62 | 35.00 | 558,608 | -0.07(-0.20%) |
Mar 15, 2013 | 35.16 | 35.16 | 34.75 | 35.07 | 747,213 | -0.08(-0.23%) |
Mar 14, 2013 | 34.44 | 35.22 | 34.40 | 35.15 | 559,958 | +0.71(+2.06%) |
Mar 13, 2013 | 34.30 | 34.52 | 34.15 | 34.44 | 310,236 | +0.08(+0.23%) |
Mar 12, 2013 | 34.13 | 34.68 | 34.01 | 34.36 | 513,202 | +0.21(+0.61%) |
Mar 11, 2013 | 34.43 | 34.52 | 33.86 | 34.15 | 481,403 | -0.40(-1.16%) |
Mar 08, 2013 | 34.15 | 34.59 | 33.47 | 34.55 | 659,596 | +0.41(+1.20%) |
Mar 07, 2013 | 34.85 | 34.85 | 33.77 | 34.14 | 579,616 | -0.71(-2.04%) |
Mar 06, 2013 | 35.02 | 35.17 | 34.53 | 34.85 | 941,641 | -0.14(-0.40%) |
Mar 05, 2013 | 34.69 | 35.24 | 34.35 | 34.99 | 1,087,270 | +0.30(+0.86%) |
Mar 04, 2013 | 34.62 | 34.99 | 34.13 | 34.69 | 794,800 | +0.05(+0.14%) |