Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.76 | 45.05 | 40.49 | 43.09 | 910,317 | +0.54(+1.27%) |
May 30, 2013 | 41.00 | 42.55 | 41.00 | 42.55 | 634,684 | +1.55(+3.79%) |
May 29, 2013 | 40.35 | 41.42 | 39.66 | 40.99 | 514,369 | +0.64(+1.59%) |
May 28, 2013 | 40.64 | 41.42 | 39.30 | 40.35 | 676,044 | +1.28(+3.27%) |
May 24, 2013 | 39.01 | 39.07 | 37.77 | 39.07 | 0 | +0.78(+2.04%) |
May 23, 2013 | 36.03 | 38.47 | 35.60 | 38.29 | 0 | +2.34(+6.50%) |
May 22, 2013 | 38.24 | 39.03 | 35.17 | 35.96 | 703,541 | -1.93(-5.09%) |
May 21, 2013 | 38.21 | 39.51 | 36.56 | 37.88 | 0 | +0.19(+0.51%) |
May 20, 2013 | 34.98 | 37.99 | 34.52 | 37.69 | 0 | +2.44(+6.92%) |
May 17, 2013 | 34.04 | 35.51 | 33.46 | 35.25 | 0 | +2.41(+7.35%) |
May 16, 2013 | 35.52 | 37.21 | 32.74 | 32.84 | 1,353,316 | -2.89(-8.09%) |
May 15, 2013 | 36.83 | 39.77 | 34.87 | 35.73 | 3,826,128 | -2.79(-7.24%) |
May 13, 2013 | 39.13 | 39.51 | 37.61 | 38.52 | 1,015,829 | +2.00(+5.47%) |
May 10, 2013 | 35.53 | 36.88 | 34.99 | 36.52 | 0 | +1.54(+4.39%) |
May 09, 2013 | 35.30 | 35.89 | 34.64 | 34.98 | 0 | -0.13(-0.37%) |
May 08, 2013 | 35.58 | 36.00 | 34.56 | 35.11 | 0 | -0.47(-1.32%) |
May 07, 2013 | 34.73 | 35.77 | 34.22 | 35.58 | 366,343 | +1.22(+3.54%) |
May 06, 2013 | 34.09 | 34.50 | 33.43 | 34.37 | 0 | +1.09(+3.26%) |
May 03, 2013 | 33.07 | 33.50 | 32.56 | 33.28 | 0 | +0.72(+2.21%) |
May 02, 2013 | 32.69 | 34.12 | 32.32 | 32.56 | 0 | +0.23(+0.70%) |
May 01, 2013 | 33.58 | 33.58 | 32.22 | 32.34 | 0 | -1.01(-3.02%) |
Apr 30, 2013 | 31.83 | 33.60 | 30.60 | 33.34 | 0 | +1.48(+4.66%) |
Apr 29, 2013 | 31.42 | 32.88 | 31.12 | 31.86 | 392,913 | +0.64(+2.06%) |
Apr 26, 2013 | 31.47 | 31.35 | 30.83 | 31.22 | 182,350 | -0.08(-0.25%) |
Apr 25, 2013 | 30.12 | 31.39 | 29.91 | 31.29 | 394,243 | +1.39(+4.65%) |
Apr 24, 2013 | 29.05 | 30.24 | 28.85 | 29.90 | 0 | +0.89(+3.08%) |
Apr 23, 2013 | 27.79 | 29.51 | 27.79 | 29.01 | 352,892 | +1.41(+5.10%) |
Apr 22, 2013 | 29.05 | 29.35 | 26.73 | 27.60 | 669,783 | -1.25(-4.33%) |
Apr 19, 2013 | 29.93 | 30.18 | 28.67 | 28.85 | 274,442 | -0.97(-3.26%) |
Apr 18, 2013 | 30.79 | 30.91 | 29.46 | 29.83 | 279,557 | -0.76(-2.47%) |
Apr 17, 2013 | 30.14 | 30.80 | 29.05 | 30.58 | 389,712 | +0.10(+0.34%) |
Apr 16, 2013 | 31.13 | 31.26 | 29.81 | 30.48 | 340,092 | +0.89(+3.02%) |
Apr 15, 2013 | 32.28 | 32.60 | 29.50 | 29.58 | 565,868 | -2.68(-8.31%) |
Apr 12, 2013 | 31.17 | 32.62 | 30.45 | 32.27 | 460,525 | +0.88(+2.79%) |
Apr 11, 2013 | 30.91 | 31.78 | 29.44 | 31.39 | 896,712 | +0.71(+2.32%) |
Apr 10, 2013 | 27.18 | 31.25 | 27.18 | 30.68 | 1,074,002 | +3.76(+13.97%) |
Apr 09, 2013 | 25.75 | 27.23 | 25.62 | 26.92 | 468,450 | +1.07(+4.14%) |
Apr 08, 2013 | 26.64 | 26.64 | 25.70 | 25.85 | 234,467 | -0.79(-2.97%) |
Apr 05, 2013 | 25.97 | 27.08 | 25.54 | 26.64 | 260,664 | -0.15(-0.55%) |
Apr 04, 2013 | 27.30 | 27.40 | 25.62 | 26.79 | 451,970 | -0.57(-2.09%) |
Apr 03, 2013 | 28.93 | 28.98 | 27.02 | 27.36 | 435,117 | -1.33(-4.63%) |
Apr 02, 2013 | 29.51 | 29.51 | 28.36 | 28.69 | 355,313 | -0.43(-1.46%) |
Apr 01, 2013 | 29.62 | 29.96 | 28.44 | 29.11 | 857,861 | +0.03(+0.09%) |
Mar 28, 2013 | 28.00 | 29.77 | 27.02 | 29.09 | 2,823,694 | +2.52(+9.48%) |
Mar 27, 2013 | 27.11 | 27.20 | 26.14 | 26.57 | 544,380 | -0.87(-3.16%) |
Mar 26, 2013 | 28.02 | 28.98 | 27.04 | 27.44 | 719,699 | -0.33(-1.19%) |
Mar 25, 2013 | 28.03 | 28.41 | 26.80 | 27.77 | 365,276 | -0.02(-0.06%) |
Mar 22, 2013 | 26.61 | 28.05 | 26.61 | 27.79 | 752,644 | +1.20(+4.51%) |
Mar 21, 2013 | 26.28 | 26.98 | 26.11 | 26.59 | 144,429 | -0.03(-0.13%) |
Mar 20, 2013 | 26.55 | 27.07 | 25.91 | 26.62 | 220,285 | +0.14(+0.52%) |
Mar 19, 2013 | 27.13 | 27.27 | 25.38 | 26.48 | 374,153 | -0.51(-1.90%) |
Mar 18, 2013 | 26.26 | 27.34 | 25.62 | 27.00 | 400,446 | +0.24(+0.91%) |
Mar 15, 2013 | 26.81 | 27.23 | 25.75 | 26.75 | 638,961 | +0.06(+0.23%) |
Mar 14, 2013 | 24.53 | 26.79 | 24.49 | 26.69 | 1,190,507 | +2.25(+9.20%) |
Mar 13, 2013 | 24.53 | 24.57 | 24.07 | 24.44 | 172,449 | +0.26(+1.08%) |
Mar 12, 2013 | 25.09 | 25.09 | 23.97 | 24.18 | 348,937 | -0.57(-2.31%) |
Mar 11, 2013 | 24.40 | 24.88 | 24.31 | 24.76 | 213,778 | +0.36(+1.49%) |
Mar 08, 2013 | 24.23 | 24.62 | 23.92 | 24.39 | 264,290 | +0.43(+1.81%) |
Mar 07, 2013 | 23.40 | 24.09 | 23.01 | 23.96 | 342,459 | +0.69(+2.99%) |
Mar 06, 2013 | 23.64 | 23.88 | 23.11 | 23.26 | 302,403 | +0.23(+1.02%) |
Mar 05, 2013 | 24.31 | 24.44 | 22.84 | 23.03 | 496,425 | -0.62(-2.61%) |
Mar 04, 2013 | 24.10 | 25.02 | 23.44 | 23.64 | 950,749 | +0.69(+3.03%) |