Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.25 | 42.71 | 42.03 | 42.29 | 478,733 | -0.24(-0.56%) |
May 30, 2013 | 42.01 | 42.92 | 41.89 | 42.53 | 435,774 | +0.48(+1.13%) |
May 29, 2013 | 41.63 | 42.37 | 41.62 | 42.06 | 430,476 | -0.04(-0.09%) |
May 28, 2013 | 41.72 | 42.31 | 41.46 | 42.09 | 513,051 | +0.93(+2.27%) |
May 24, 2013 | 40.63 | 41.22 | 40.38 | 41.16 | 585,545 | +0.17(+0.42%) |
May 23, 2013 | 39.89 | 41.19 | 39.75 | 40.99 | 902,884 | +0.35(+0.87%) |
May 22, 2013 | 41.32 | 41.43 | 40.37 | 40.63 | 692,326 | -0.70(-1.68%) |
May 21, 2013 | 41.05 | 41.61 | 40.75 | 41.33 | 541,158 | +0.18(+0.44%) |
May 20, 2013 | 40.58 | 41.27 | 40.43 | 41.15 | 768,642 | +0.52(+1.29%) |
May 17, 2013 | 39.46 | 40.97 | 39.22 | 40.63 | 1,211,887 | +1.81(+4.67%) |
May 16, 2013 | 39.51 | 39.86 | 38.79 | 38.81 | 583,517 | -0.73(-1.86%) |
May 15, 2013 | 39.64 | 39.87 | 39.33 | 39.55 | 416,078 | -0.04(-0.10%) |
May 13, 2013 | 39.55 | 39.72 | 39.15 | 39.59 | 606,983 | -0.10(-0.24%) |
May 10, 2013 | 39.60 | 40.30 | 39.55 | 39.68 | 1,133,924 | +0.30(+0.75%) |
May 09, 2013 | 39.53 | 39.85 | 39.04 | 39.39 | 769,795 | -0.25(-0.63%) |
May 08, 2013 | 39.38 | 39.84 | 39.19 | 39.63 | 556,375 | +0.27(+0.68%) |
May 07, 2013 | 38.79 | 39.43 | 38.59 | 39.37 | 973,667 | +0.76(+1.98%) |
May 06, 2013 | 38.43 | 38.86 | 38.08 | 38.60 | 593,491 | +0.31(+0.82%) |
May 03, 2013 | 37.66 | 38.76 | 36.95 | 38.29 | 857,427 | +1.33(+3.61%) |
May 02, 2013 | 36.48 | 37.54 | 36.33 | 36.95 | 829,769 | +0.74(+2.05%) |
May 01, 2013 | 36.74 | 37.07 | 36.19 | 36.21 | 1,053,027 | -0.66(-1.78%) |
Apr 30, 2013 | 36.58 | 36.88 | 35.95 | 36.87 | 897,997 | +0.72(+2.00%) |
Apr 29, 2013 | 36.71 | 36.73 | 35.12 | 36.14 | 1,273,214 | +0.27(+0.74%) |
Apr 26, 2013 | 35.51 | 36.25 | 35.38 | 35.88 | 835,520 | +0.50(+1.40%) |
Apr 25, 2013 | 34.99 | 35.66 | 34.83 | 35.38 | 657,317 | +0.57(+1.64%) |
Apr 24, 2013 | 34.32 | 34.90 | 34.30 | 34.81 | 592,998 | +0.55(+1.61%) |
Apr 23, 2013 | 34.19 | 34.32 | 33.72 | 34.26 | 536,637 | +0.37(+1.10%) |
Apr 22, 2013 | 33.45 | 34.15 | 33.07 | 33.88 | 547,183 | +0.51(+1.54%) |
Apr 19, 2013 | 33.04 | 33.44 | 32.66 | 33.37 | 437,865 | +0.41(+1.24%) |
Apr 18, 2013 | 33.51 | 33.58 | 32.80 | 32.96 | 635,944 | -0.35(-1.06%) |
Apr 17, 2013 | 34.03 | 34.11 | 32.86 | 33.31 | 724,098 | -1.19(-3.45%) |
Apr 16, 2013 | 34.16 | 34.55 | 33.77 | 34.50 | 846,926 | +0.68(+2.00%) |
Apr 15, 2013 | 35.28 | 35.37 | 33.60 | 33.83 | 719,463 | -1.77(-4.98%) |
Apr 12, 2013 | 35.78 | 36.25 | 35.56 | 35.60 | 485,816 | -0.54(-1.50%) |
Apr 11, 2013 | 35.69 | 36.39 | 35.39 | 36.14 | 701,896 | +0.47(+1.31%) |
Apr 10, 2013 | 35.04 | 35.93 | 34.86 | 35.68 | 515,461 | +0.84(+2.41%) |
Apr 09, 2013 | 35.06 | 35.24 | 34.78 | 34.84 | 619,471 | -0.11(-0.33%) |
Apr 08, 2013 | 34.82 | 34.95 | 34.61 | 34.95 | 737,808 | +0.04(+0.11%) |
Apr 05, 2013 | 34.91 | 35.11 | 34.45 | 34.91 | 774,450 | -0.78(-2.19%) |
Apr 04, 2013 | 35.75 | 36.15 | 35.56 | 35.70 | 1,832,888 | -0.04(-0.11%) |
Apr 03, 2013 | 37.07 | 37.18 | 35.49 | 35.73 | 1,556,296 | -1.36(-3.68%) |
Apr 02, 2013 | 37.29 | 37.56 | 36.95 | 37.10 | 670,759 | +0.10(+0.26%) |
Apr 01, 2013 | 37.37 | 37.41 | 36.76 | 37.00 | 625,175 | -0.48(-1.27%) |
Mar 28, 2013 | 37.65 | 37.65 | 37.00 | 37.48 | 636,801 | -0.17(-0.46%) |
Mar 27, 2013 | 36.84 | 37.66 | 36.61 | 37.65 | 548,897 | +0.47(+1.26%) |
Mar 26, 2013 | 36.93 | 37.19 | 36.69 | 37.18 | 399,509 | +0.48(+1.30%) |
Mar 25, 2013 | 36.99 | 37.10 | 36.31 | 36.71 | 533,373 | -0.10(-0.26%) |
Mar 22, 2013 | 36.96 | 37.08 | 36.43 | 36.80 | 608,171 | -0.08(-0.21%) |
Mar 21, 2013 | 36.74 | 37.07 | 36.53 | 36.88 | 710,113 | -0.25(-0.67%) |
Mar 20, 2013 | 36.92 | 37.20 | 36.91 | 37.13 | 387,193 | +0.50(+1.35%) |
Mar 19, 2013 | 36.60 | 37.25 | 36.31 | 36.63 | 942,988 | +0.11(+0.31%) |
Mar 18, 2013 | 36.26 | 36.86 | 36.09 | 36.52 | 624,646 | -0.46(-1.24%) |
Mar 15, 2013 | 36.24 | 37.01 | 36.15 | 36.97 | 1,283,683 | +0.81(+2.24%) |
Mar 14, 2013 | 35.85 | 36.17 | 35.57 | 36.16 | 443,630 | +0.51(+1.42%) |
Mar 13, 2013 | 35.87 | 36.02 | 35.66 | 35.66 | 285,607 | -0.27(-0.74%) |
Mar 12, 2013 | 36.02 | 36.17 | 35.61 | 35.93 | 541,674 | -0.14(-0.40%) |
Mar 11, 2013 | 35.40 | 36.14 | 35.27 | 36.07 | 541,207 | +0.52(+1.48%) |
Mar 08, 2013 | 34.66 | 35.65 | 34.65 | 35.54 | 1,183,643 | +1.24(+3.61%) |
Mar 07, 2013 | 34.06 | 34.63 | 34.05 | 34.30 | 741,533 | +0.32(+0.95%) |
Mar 06, 2013 | 34.32 | 34.32 | 33.66 | 33.98 | 675,849 | -0.10(-0.31%) |
Mar 05, 2013 | 34.11 | 34.29 | 33.94 | 34.09 | 631,495 | +0.35(+1.05%) |
Mar 04, 2013 | 34.00 | 34.08 | 33.16 | 33.73 | 639,350 | -0.35(-1.04%) |