Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.13 | 42.72 | 41.18 | 41.26 | 692,234 | -0.77(-1.83%) |
May 30, 2013 | 40.60 | 42.72 | 40.30 | 42.03 | 1,088,734 | +1.73(+4.29%) |
May 29, 2013 | 41.23 | 41.60 | 40.07 | 40.30 | 830,492 | -1.51(-3.61%) |
May 28, 2013 | 42.44 | 42.50 | 41.67 | 41.81 | 486,999 | -0.08(-0.19%) |
May 24, 2013 | 41.64 | 42.02 | 40.95 | 41.89 | 0 | +0.07(+0.17%) |
May 23, 2013 | 40.50 | 42.15 | 40.00 | 41.82 | 0 | +1.01(+2.47%) |
May 22, 2013 | 42.41 | 42.48 | 40.38 | 40.81 | 0 | -1.47(-3.48%) |
May 21, 2013 | 41.50 | 42.33 | 41.50 | 42.28 | 0 | +0.49(+1.17%) |
May 20, 2013 | 43.08 | 43.08 | 41.46 | 41.79 | 0 | -1.33(-3.08%) |
May 17, 2013 | 43.25 | 43.48 | 42.39 | 43.12 | 0 | +0.28(+0.65%) |
May 16, 2013 | 43.46 | 43.73 | 42.69 | 42.84 | 816,855 | -0.87(-1.99%) |
May 15, 2013 | 43.76 | 44.64 | 43.20 | 43.71 | 0 | -0.60(-1.35%) |
May 13, 2013 | 44.25 | 44.99 | 43.95 | 44.31 | 0 | +0.13(+0.29%) |
May 10, 2013 | 43.07 | 44.34 | 43.05 | 44.18 | 0 | +1.07(+2.48%) |
May 09, 2013 | 42.14 | 43.25 | 41.78 | 43.11 | 0 | +1.02(+2.42%) |
May 08, 2013 | 41.41 | 42.23 | 41.41 | 42.09 | 0 | +0.40(+0.96%) |
May 07, 2013 | 42.03 | 42.18 | 41.36 | 41.69 | 0 | -0.50(-1.19%) |
May 06, 2013 | 41.64 | 42.22 | 41.24 | 42.19 | 0 | +0.68(+1.64%) |
May 03, 2013 | 40.29 | 41.60 | 39.98 | 41.51 | 0 | +1.53(+3.83%) |
May 02, 2013 | 39.24 | 40.01 | 39.02 | 39.98 | 0 | +0.84(+2.15%) |
May 01, 2013 | 40.80 | 40.90 | 38.93 | 39.14 | 1,124,899 | -2.09(-5.07%) |
Apr 30, 2013 | 42.36 | 42.87 | 40.97 | 41.23 | 0 | -1.34(-3.15%) |
Apr 29, 2013 | 42.31 | 42.98 | 42.12 | 42.57 | 1,201,948 | +0.57(+1.35%) |
Apr 26, 2013 | 44.61 | 42.53 | 38.54 | 42.00 | 7,108,116 | +3.46(+8.98%) |
Apr 25, 2013 | 39.56 | 39.81 | 38.45 | 38.54 | 1,149,137 | -1.02(-2.58%) |
Apr 24, 2013 | 39.58 | 40.50 | 39.29 | 39.56 | 832,228 | +0.58(+1.49%) |
Apr 23, 2013 | 37.38 | 39.19 | 37.26 | 38.98 | 831,190 | +1.42(+3.78%) |
Apr 22, 2013 | 35.98 | 37.74 | 35.40 | 37.56 | 785,818 | +1.73(+4.83%) |
Apr 19, 2013 | 35.89 | 36.24 | 34.74 | 35.83 | 756,687 | -0.02(-0.06%) |
Apr 18, 2013 | 37.36 | 37.74 | 35.58 | 35.85 | 908,259 | -1.23(-3.32%) |
Apr 17, 2013 | 37.81 | 38.34 | 37.01 | 37.08 | 748,124 | -0.98(-2.57%) |
Apr 16, 2013 | 38.45 | 38.74 | 37.86 | 38.06 | 497,085 | -0.03(-0.08%) |
Apr 15, 2013 | 39.32 | 39.37 | 37.70 | 38.09 | 512,485 | -1.56(-3.93%) |
Apr 12, 2013 | 39.91 | 39.94 | 39.09 | 39.65 | 422,650 | -0.06(-0.15%) |
Apr 11, 2013 | 40.30 | 40.80 | 39.60 | 39.71 | 527,067 | -0.56(-1.39%) |
Apr 10, 2013 | 39.46 | 40.35 | 39.23 | 40.27 | 402,100 | +1.04(+2.65%) |
Apr 09, 2013 | 39.50 | 39.85 | 38.79 | 39.23 | 351,287 | -0.24(-0.61%) |
Apr 08, 2013 | 39.06 | 39.76 | 38.88 | 39.47 | 484,395 | +0.31(+0.79%) |
Apr 05, 2013 | 37.78 | 39.41 | 37.51 | 39.16 | 571,607 | +1.11(+2.92%) |
Apr 04, 2013 | 38.27 | 38.69 | 37.79 | 38.05 | 528,004 | -0.12(-0.31%) |
Apr 03, 2013 | 39.90 | 39.92 | 37.55 | 38.17 | 661,811 | -1.75(-4.38%) |
Apr 02, 2013 | 39.68 | 40.02 | 39.50 | 39.92 | 366,041 | +0.42(+1.06%) |
Apr 01, 2013 | 40.79 | 40.98 | 39.41 | 39.50 | 465,995 | -1.19(-2.92%) |
Mar 28, 2013 | 40.02 | 41.49 | 39.78 | 40.69 | 756,687 | +0.70(+1.75%) |
Mar 27, 2013 | 38.86 | 40.12 | 38.76 | 39.99 | 650,631 | +0.71(+1.81%) |
Mar 26, 2013 | 39.29 | 39.50 | 39.00 | 39.28 | 252,395 | +0.15(+0.38%) |
Mar 25, 2013 | 38.92 | 39.18 | 38.63 | 39.13 | 438,584 | +0.63(+1.64%) |
Mar 22, 2013 | 39.51 | 39.60 | 38.40 | 38.50 | 495,730 | -0.94(-2.38%) |
Mar 21, 2013 | 39.68 | 39.83 | 39.05 | 39.44 | 390,808 | -0.34(-0.85%) |
Mar 20, 2013 | 39.66 | 39.94 | 39.44 | 39.78 | 436,184 | +0.35(+0.89%) |
Mar 19, 2013 | 38.85 | 39.77 | 38.62 | 39.43 | 1,035,331 | +0.64(+1.65%) |
Mar 18, 2013 | 38.78 | 38.98 | 37.62 | 38.79 | 840,152 | +0.78(+2.05%) |
Mar 15, 2013 | 38.14 | 39.05 | 37.59 | 38.01 | 1,291,063 | -0.03(-0.08%) |
Mar 14, 2013 | 36.97 | 38.19 | 36.97 | 38.04 | 1,299,937 | +1.14(+3.09%) |
Mar 13, 2013 | 37.25 | 37.48 | 36.81 | 36.90 | 377,307 | -0.41(-1.10%) |
Mar 12, 2013 | 36.37 | 37.66 | 36.00 | 37.31 | 856,051 | +0.90(+2.47%) |
Mar 11, 2013 | 36.03 | 36.45 | 35.80 | 36.41 | 650,581 | +0.36(+1.00%) |
Mar 08, 2013 | 35.68 | 36.19 | 35.50 | 36.05 | 485,707 | +0.56(+1.58%) |
Mar 07, 2013 | 35.40 | 35.75 | 35.03 | 35.49 | 410,052 | +0.00(+0.00%) |
Mar 06, 2013 | 36.42 | 36.78 | 35.35 | 35.49 | 509,992 | -0.48(-1.33%) |
Mar 05, 2013 | 34.50 | 36.05 | 34.50 | 35.97 | 1,067,191 | +1.76(+5.14%) |
Mar 04, 2013 | 34.47 | 34.88 | 33.80 | 34.21 | 536,628 | -0.27(-0.78%) |