Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.31 | 42.31 | 40.87 | 41.75 | 76,330 | -0.12(-0.29%) |
May 30, 2013 | 41.94 | 42.33 | 40.94 | 41.88 | 40,921 | +0.06(+0.15%) |
May 29, 2013 | 41.69 | 42.82 | 40.87 | 41.81 | 33,779 | -0.34(-0.80%) |
May 28, 2013 | 41.35 | 43.62 | 41.14 | 42.15 | 166,687 | +1.37(+3.35%) |
May 24, 2013 | 39.16 | 40.93 | 38.83 | 40.78 | 52,716 | +1.23(+3.12%) |
May 23, 2013 | 39.39 | 40.16 | 37.95 | 39.55 | 164,340 | -0.60(-1.49%) |
May 22, 2013 | 43.00 | 43.00 | 39.71 | 40.15 | 305,423 | -3.23(-7.44%) |
May 21, 2013 | 43.22 | 43.76 | 43.22 | 43.37 | 30,315 | +0.12(+0.29%) |
May 20, 2013 | 43.51 | 43.74 | 43.00 | 43.25 | 42,690 | -0.25(-0.57%) |
May 17, 2013 | 44.23 | 44.63 | 43.29 | 43.50 | 101,332 | -0.67(-1.52%) |
May 16, 2013 | 44.53 | 44.94 | 43.56 | 44.17 | 92,713 | -0.37(-0.83%) |
May 15, 2013 | 45.36 | 45.86 | 44.19 | 44.54 | 233,199 | +1.20(+2.77%) |
May 13, 2013 | 41.20 | 43.70 | 40.63 | 43.34 | 142,942 | +1.46(+3.47%) |
May 10, 2013 | 40.94 | 42.03 | 40.18 | 41.88 | 80,638 | +1.13(+2.77%) |
May 09, 2013 | 43.22 | 43.22 | 39.69 | 40.76 | 100,643 | +0.76(+1.90%) |
May 08, 2013 | 38.99 | 40.57 | 38.60 | 40.00 | 75,894 | +0.75(+1.91%) |
May 07, 2013 | 39.25 | 39.43 | 38.59 | 39.25 | 46,751 | -0.04(-0.09%) |
May 06, 2013 | 39.43 | 39.50 | 38.81 | 39.28 | 54,611 | +0.11(+0.29%) |
May 03, 2013 | 39.34 | 39.51 | 38.80 | 39.17 | 39,412 | +0.40(+1.02%) |
May 02, 2013 | 36.92 | 38.89 | 36.36 | 38.77 | 125,548 | +1.83(+4.97%) |
May 01, 2013 | 36.73 | 38.39 | 35.50 | 36.94 | 159,286 | +0.16(+0.43%) |
Apr 30, 2013 | 39.97 | 40.18 | 36.53 | 36.78 | 123,765 | -3.25(-8.11%) |
Apr 29, 2013 | 40.34 | 41.04 | 39.77 | 40.02 | 20,715 | -0.43(-1.07%) |
Apr 26, 2013 | 40.81 | 40.77 | 40.31 | 40.46 | 11,966 | -0.32(-0.78%) |
Apr 25, 2013 | 40.86 | 41.07 | 40.43 | 40.77 | 49,222 | +0.15(+0.37%) |
Apr 24, 2013 | 40.46 | 41.54 | 40.25 | 40.62 | 51,094 | -0.06(-0.15%) |
Apr 23, 2013 | 38.79 | 41.23 | 38.79 | 40.68 | 121,911 | +1.85(+4.77%) |
Apr 22, 2013 | 38.74 | 39.13 | 38.19 | 38.83 | 54,220 | +0.26(+0.69%) |
Apr 19, 2013 | 37.69 | 38.96 | 37.26 | 38.57 | 64,878 | +1.00(+2.65%) |
Apr 18, 2013 | 37.36 | 37.88 | 36.98 | 37.57 | 38,993 | +0.15(+0.40%) |
Apr 17, 2013 | 36.59 | 37.73 | 36.40 | 37.42 | 91,374 | +0.37(+1.00%) |
Apr 16, 2013 | 36.86 | 37.26 | 36.34 | 37.05 | 229,129 | +0.39(+1.06%) |
Apr 15, 2013 | 38.62 | 38.62 | 36.16 | 36.66 | 68,465 | -1.46(-3.82%) |
Apr 12, 2013 | 38.30 | 38.72 | 37.86 | 38.12 | 33,001 | -0.37(-0.96%) |
Apr 11, 2013 | 38.16 | 39.15 | 38.16 | 38.49 | 64,635 | +0.23(+0.60%) |
Apr 10, 2013 | 37.40 | 39.55 | 37.31 | 38.26 | 104,479 | +0.75(+2.00%) |
Apr 09, 2013 | 35.45 | 38.22 | 34.65 | 37.51 | 158,956 | +2.47(+7.05%) |
Apr 08, 2013 | 34.88 | 36.41 | 34.43 | 35.04 | 81,010 | -0.74(-2.07%) |
Apr 05, 2013 | 35.37 | 37.28 | 35.01 | 35.78 | 128,060 | +0.27(+0.77%) |
Apr 04, 2013 | 33.52 | 35.82 | 32.96 | 35.51 | 204,655 | +1.90(+5.64%) |
Apr 03, 2013 | 36.86 | 36.86 | 33.28 | 33.61 | 144,233 | -3.28(-8.89%) |
Apr 02, 2013 | 38.17 | 38.17 | 36.68 | 36.89 | 76,191 | -1.09(-2.88%) |
Apr 01, 2013 | 39.64 | 39.69 | 37.84 | 37.99 | 68,490 | -1.68(-4.25%) |
Mar 28, 2013 | 39.20 | 39.80 | 38.81 | 39.67 | 57,255 | +0.56(+1.44%) |
Mar 27, 2013 | 39.87 | 39.87 | 38.97 | 39.11 | 69,368 | -0.53(-1.33%) |
Mar 26, 2013 | 39.59 | 39.80 | 38.81 | 39.64 | 49,955 | +0.06(+0.16%) |
Mar 25, 2013 | 39.46 | 39.65 | 38.73 | 39.57 | 37,807 | +0.34(+0.88%) |
Mar 22, 2013 | 37.90 | 39.45 | 37.63 | 39.23 | 56,518 | +1.53(+4.05%) |
Mar 21, 2013 | 37.64 | 37.92 | 36.82 | 37.70 | 58,243 | -0.21(-0.56%) |
Mar 20, 2013 | 37.04 | 37.92 | 36.76 | 37.92 | 46,655 | +0.88(+2.38%) |
Mar 19, 2013 | 36.60 | 37.15 | 35.58 | 37.03 | 103,657 | +0.62(+1.70%) |
Mar 18, 2013 | 34.82 | 37.42 | 34.68 | 36.42 | 259,691 | +1.15(+3.25%) |
Mar 15, 2013 | 33.68 | 35.28 | 33.59 | 35.27 | 111,386 | +1.59(+4.71%) |
Mar 14, 2013 | 32.29 | 34.08 | 31.76 | 33.68 | 49,214 | +1.90(+5.99%) |
Mar 13, 2013 | 32.08 | 32.09 | 31.54 | 31.78 | 40,936 | -0.06(-0.19%) |
Mar 12, 2013 | 31.72 | 31.99 | 31.32 | 31.84 | 130,043 | +0.15(+0.47%) |
Mar 11, 2013 | 31.52 | 32.39 | 30.99 | 31.69 | 58,312 | +0.38(+1.21%) |
Mar 08, 2013 | 30.87 | 31.41 | 30.43 | 31.31 | 37,209 | +0.58(+1.89%) |
Mar 07, 2013 | 30.35 | 30.86 | 29.93 | 30.73 | 62,912 | +0.30(+0.99%) |
Mar 06, 2013 | 30.45 | 30.85 | 30.07 | 30.43 | 51,686 | -0.25(-0.80%) |
Mar 05, 2013 | 30.21 | 31.45 | 30.02 | 30.67 | 87,308 | +0.54(+1.78%) |
Mar 04, 2013 | 28.59 | 30.79 | 28.44 | 30.14 | 103,872 | +1.46(+5.07%) |