Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.40 | 37.17 | 36.15 | 36.76 | 1,116,405 | -0.01(-0.03%) |
May 30, 2013 | 36.84 | 37.67 | 36.61 | 36.77 | 1,360,346 | +0.05(+0.14%) |
May 29, 2013 | 36.79 | 37.07 | 35.21 | 36.72 | 2,483,287 | -0.59(-1.58%) |
May 28, 2013 | 38.57 | 38.88 | 37.25 | 37.31 | 624,476 | -0.50(-1.32%) |
May 24, 2013 | 37.66 | 37.86 | 37.05 | 37.81 | 671,318 | +0.16(+0.42%) |
May 23, 2013 | 37.72 | 38.24 | 36.50 | 37.65 | 1,123,594 | -0.77(-2.00%) |
May 22, 2013 | 40.06 | 40.98 | 38.10 | 38.42 | 1,375,630 | -1.62(-4.05%) |
May 21, 2013 | 40.13 | 40.39 | 39.26 | 40.04 | 1,205,931 | -0.27(-0.67%) |
May 20, 2013 | 40.48 | 41.00 | 39.96 | 40.31 | 1,829,090 | -0.08(-0.20%) |
May 17, 2013 | 39.75 | 40.48 | 39.44 | 40.39 | 1,419,734 | +0.49(+1.23%) |
May 16, 2013 | 40.60 | 41.08 | 39.65 | 39.90 | 1,867,489 | -0.63(-1.55%) |
May 15, 2013 | 40.08 | 40.98 | 40.03 | 40.53 | 2,086,834 | +1.06(+2.69%) |
May 13, 2013 | 39.22 | 40.14 | 39.05 | 39.47 | 1,559,502 | +0.48(+1.23%) |
May 10, 2013 | 38.54 | 40.22 | 38.31 | 38.99 | 2,530,160 | +0.14(+0.36%) |
May 09, 2013 | 39.26 | 39.60 | 38.52 | 38.85 | 1,895,091 | -0.73(-1.84%) |
May 08, 2013 | 39.62 | 40.25 | 39.29 | 39.58 | 1,441,400 | +0.06(+0.15%) |
May 07, 2013 | 40.58 | 40.58 | 39.01 | 39.52 | 1,846,599 | -0.88(-2.18%) |
May 06, 2013 | 41.00 | 41.00 | 39.95 | 40.40 | 723,593 | -0.55(-1.34%) |
May 03, 2013 | 39.73 | 41.00 | 39.14 | 40.95 | 1,527,196 | +1.81(+4.62%) |
May 02, 2013 | 39.71 | 40.17 | 38.70 | 39.14 | 1,312,634 | +0.34(+0.88%) |
May 01, 2013 | 40.75 | 40.77 | 38.65 | 38.80 | 2,944,545 | -2.16(-5.27%) |
Apr 30, 2013 | 41.96 | 41.97 | 40.27 | 40.96 | 1,780,145 | -1.13(-2.68%) |
Apr 29, 2013 | 42.40 | 43.01 | 42.07 | 42.09 | 1,030,090 | -0.42(-0.99%) |
Apr 26, 2013 | 43.10 | 43.39 | 42.22 | 42.51 | 2,807,833 | -0.88(-2.03%) |
Apr 25, 2013 | 40.46 | 43.99 | 39.76 | 43.39 | 6,030,135 | +5.77(+15.34%) |
Apr 24, 2013 | 37.51 | 38.21 | 37.42 | 37.62 | 1,159,899 | +0.29(+0.78%) |
Apr 23, 2013 | 37.00 | 38.38 | 36.85 | 37.33 | 1,934,575 | +0.66(+1.80%) |
Apr 22, 2013 | 36.27 | 36.87 | 35.99 | 36.67 | 903,247 | +0.38(+1.05%) |
Apr 19, 2013 | 36.31 | 37.85 | 36.11 | 36.29 | 1,629,144 | +0.22(+0.61%) |
Apr 18, 2013 | 35.81 | 36.51 | 35.46 | 36.07 | 1,248,032 | +0.44(+1.23%) |
Apr 17, 2013 | 35.83 | 36.09 | 34.98 | 35.63 | 693,618 | -0.72(-1.98%) |
Apr 16, 2013 | 35.04 | 36.94 | 34.95 | 36.35 | 1,439,244 | +1.41(+4.04%) |
Apr 15, 2013 | 34.98 | 35.54 | 34.64 | 34.94 | 740,371 | -0.25(-0.71%) |
Apr 12, 2013 | 35.05 | 35.57 | 34.76 | 35.19 | 1,170,675 | +0.20(+0.57%) |
Apr 11, 2013 | 35.67 | 35.80 | 34.86 | 34.99 | 866,955 | -0.86(-2.40%) |
Apr 10, 2013 | 35.69 | 35.97 | 35.25 | 35.85 | 764,896 | +0.09(+0.25%) |
Apr 09, 2013 | 35.51 | 36.13 | 35.29 | 35.76 | 601,101 | +0.21(+0.59%) |
Apr 08, 2013 | 35.24 | 35.59 | 35.07 | 35.55 | 716,381 | +0.38(+1.08%) |
Apr 05, 2013 | 34.28 | 35.20 | 34.28 | 35.17 | 543,711 | +0.12(+0.34%) |
Apr 04, 2013 | 34.45 | 35.14 | 34.15 | 35.05 | 721,045 | +0.52(+1.51%) |
Apr 03, 2013 | 35.64 | 35.81 | 33.95 | 34.53 | 1,100,532 | -1.18(-3.30%) |
Apr 02, 2013 | 36.04 | 36.06 | 35.32 | 35.71 | 839,655 | +0.48(+1.36%) |
Apr 01, 2013 | 36.20 | 36.49 | 34.78 | 35.23 | 1,391,364 | -0.97(-2.68%) |
Mar 28, 2013 | 36.74 | 37.24 | 35.92 | 36.20 | 744,062 | -0.01(-0.03%) |
Mar 27, 2013 | 36.12 | 36.69 | 35.93 | 36.21 | 608,468 | +0.07(+0.19%) |
Mar 26, 2013 | 36.35 | 36.38 | 35.68 | 36.14 | 583,549 | +0.09(+0.25%) |
Mar 25, 2013 | 36.38 | 36.51 | 35.74 | 36.05 | 472,902 | -0.22(-0.61%) |
Mar 22, 2013 | 36.31 | 36.49 | 35.83 | 36.27 | 723,317 | +0.27(+0.75%) |
Mar 21, 2013 | 34.60 | 36.17 | 34.44 | 36.00 | 1,497,838 | +1.24(+3.57%) |
Mar 20, 2013 | 35.36 | 35.44 | 34.44 | 34.76 | 877,906 | +0.30(+0.87%) |
Mar 19, 2013 | 35.77 | 36.03 | 34.39 | 34.46 | 1,187,341 | -1.17(-3.28%) |
Mar 18, 2013 | 36.64 | 36.64 | 35.40 | 35.63 | 1,541,037 | -1.47(-3.96%) |
Mar 15, 2013 | 37.58 | 37.75 | 37.09 | 37.10 | 1,552,013 | -0.35(-0.93%) |
Mar 14, 2013 | 37.83 | 37.87 | 36.57 | 37.45 | 1,129,556 | -0.16(-0.43%) |
Mar 13, 2013 | 37.88 | 38.18 | 37.01 | 37.61 | 996,665 | -0.22(-0.58%) |
Mar 12, 2013 | 37.00 | 38.22 | 37.00 | 37.83 | 1,856,652 | +0.83(+2.24%) |
Mar 11, 2013 | 36.91 | 37.14 | 35.72 | 37.00 | 1,185,091 | +0.34(+0.93%) |
Mar 08, 2013 | 36.95 | 36.95 | 36.33 | 36.66 | 610,778 | -0.11(-0.30%) |
Mar 07, 2013 | 36.82 | 37.00 | 36.45 | 36.77 | 572,119 | -0.18(-0.49%) |
Mar 06, 2013 | 36.41 | 37.47 | 35.72 | 36.95 | 2,400,679 | +0.38(+1.04%) |
Mar 05, 2013 | 33.65 | 36.82 | 33.33 | 36.57 | 3,713,928 | +2.89(+8.58%) |
Mar 04, 2013 | 32.49 | 33.78 | 32.48 | 33.68 | 1,298,654 | +0.89(+2.71%) |