Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.95 | 42.72 | 39.93 | 42.18 | 124,887 | +1.08(+2.63%) |
May 30, 2013 | 41.10 | 41.25 | 40.32 | 41.10 | 0 | +0.03(+0.07%) |
May 29, 2013 | 41.73 | 41.82 | 40.65 | 41.07 | 56,259 | -0.72(-1.72%) |
May 28, 2013 | 41.70 | 42.30 | 41.25 | 41.79 | 95,610 | +1.11(+2.73%) |
May 24, 2013 | 40.56 | 41.31 | 40.08 | 40.68 | 0 | +0.12(+0.30%) |
May 23, 2013 | 40.11 | 40.77 | 39.30 | 40.56 | 0 | -0.39(-0.95%) |
May 22, 2013 | 42.09 | 43.11 | 40.02 | 40.95 | 0 | -1.26(-2.99%) |
May 21, 2013 | 43.35 | 43.52 | 41.58 | 42.21 | 0 | -1.23(-2.83%) |
May 20, 2013 | 43.14 | 44.01 | 43.05 | 43.44 | 0 | +0.30(+0.70%) |
May 17, 2013 | 44.55 | 44.61 | 43.11 | 43.14 | 0 | -0.96(-2.18%) |
May 16, 2013 | 42.60 | 44.28 | 40.92 | 44.10 | 293,061 | +2.01(+4.78%) |
May 15, 2013 | 41.79 | 42.63 | 41.40 | 42.09 | 0 | +0.27(+0.65%) |
May 13, 2013 | 42.69 | 44.82 | 40.29 | 41.82 | 1,301,436 | +4.02(+10.63%) |
May 10, 2013 | 39.87 | 39.87 | 37.08 | 37.80 | 0 | -1.74(-4.40%) |
May 09, 2013 | 39.96 | 40.50 | 39.33 | 39.54 | 0 | -0.27(-0.68%) |
May 08, 2013 | 40.35 | 40.41 | 39.45 | 39.81 | 0 | +0.09(+0.23%) |
May 07, 2013 | 41.19 | 41.70 | 39.27 | 39.72 | 0 | -0.87(-2.14%) |
May 06, 2013 | 39.99 | 41.55 | 38.82 | 40.59 | 0 | +1.65(+4.24%) |
May 03, 2013 | 36.57 | 39.27 | 36.57 | 38.94 | 0 | +2.79(+7.72%) |
May 02, 2013 | 35.28 | 36.30 | 35.19 | 36.15 | 0 | +0.99(+2.82%) |
May 01, 2013 | 35.79 | 35.82 | 35.01 | 35.16 | 0 | -0.69(-1.92%) |
Apr 30, 2013 | 35.79 | 36.06 | 35.28 | 35.85 | 0 | -0.02(-0.06%) |
Apr 29, 2013 | 36.69 | 36.96 | 35.72 | 35.87 | 50,200 | -0.73(-1.99%) |
Apr 26, 2013 | 36.33 | 36.79 | 36.12 | 36.60 | 114,353 | +0.48(+1.33%) |
Apr 25, 2013 | 36.15 | 37.14 | 34.05 | 36.12 | 362,845 | +0.75(+2.12%) |
Apr 24, 2013 | 34.74 | 35.58 | 34.32 | 35.37 | 0 | +0.72(+2.08%) |
Apr 23, 2013 | 35.64 | 35.94 | 34.53 | 34.65 | 135,921 | -0.93(-2.61%) |
Apr 22, 2013 | 33.84 | 35.67 | 33.30 | 35.58 | 190,920 | +1.77(+5.24%) |
Apr 19, 2013 | 33.39 | 34.38 | 33.12 | 33.81 | 46,641 | +0.30(+0.90%) |
Apr 18, 2013 | 33.99 | 34.04 | 33.00 | 33.51 | 38,132 | -0.48(-1.41%) |
Apr 17, 2013 | 34.44 | 34.50 | 33.45 | 33.99 | 81,596 | -0.48(-1.39%) |
Apr 16, 2013 | 33.81 | 34.62 | 33.81 | 34.47 | 72,728 | +0.96(+2.86%) |
Apr 15, 2013 | 33.09 | 34.17 | 32.97 | 33.51 | 129,230 | +0.60(+1.82%) |
Apr 12, 2013 | 31.74 | 33.27 | 31.56 | 32.91 | 107,427 | +1.26(+3.98%) |
Apr 11, 2013 | 31.62 | 31.80 | 30.90 | 31.65 | 39,853 | +0.33(+1.05%) |
Apr 10, 2013 | 31.68 | 31.86 | 30.66 | 31.32 | 71,934 | -0.36(-1.14%) |
Apr 09, 2013 | 32.22 | 32.22 | 30.93 | 31.68 | 105,024 | -0.34(-1.06%) |
Apr 08, 2013 | 31.05 | 32.37 | 30.60 | 32.02 | 261,215 | +2.11(+7.05%) |
Apr 05, 2013 | 29.76 | 29.94 | 28.71 | 29.91 | 37,789 | +0.12(+0.40%) |
Apr 04, 2013 | 30.03 | 30.14 | 29.46 | 29.79 | 47,580 | -0.27(-0.90%) |
Apr 03, 2013 | 30.15 | 30.54 | 29.97 | 30.06 | 71,758 | +0.00(+0.00%) |
Apr 02, 2013 | 29.64 | 30.27 | 29.31 | 30.06 | 107,948 | +0.45(+1.52%) |
Apr 01, 2013 | 29.85 | 29.85 | 28.59 | 29.61 | 43,638 | +0.03(+0.10%) |
Mar 28, 2013 | 29.07 | 29.58 | 28.59 | 29.58 | 43,048 | +0.48(+1.65%) |
Mar 27, 2013 | 29.52 | 29.85 | 28.36 | 29.10 | 67,758 | -0.27(-0.92%) |
Mar 26, 2013 | 29.16 | 29.58 | 28.62 | 29.37 | 66,896 | +0.30(+1.03%) |
Mar 25, 2013 | 28.47 | 29.52 | 27.96 | 29.07 | 91,202 | +0.99(+3.53%) |
Mar 22, 2013 | 27.90 | 28.65 | 27.03 | 28.08 | 116,095 | +0.45(+1.63%) |
Mar 21, 2013 | 26.10 | 27.99 | 25.65 | 27.63 | 83,978 | +1.47(+5.62%) |
Mar 20, 2013 | 25.80 | 26.25 | 24.57 | 26.16 | 145,706 | +0.51(+1.99%) |
Mar 19, 2013 | 26.58 | 27.00 | 25.26 | 25.65 | 113,535 | -0.69(-2.62%) |
Mar 18, 2013 | 27.15 | 27.30 | 26.07 | 26.34 | 99,881 | -1.05(-3.83%) |
Mar 15, 2013 | 27.75 | 28.05 | 26.70 | 27.39 | 101,785 | -0.42(-1.51%) |
Mar 14, 2013 | 29.88 | 29.88 | 27.60 | 27.81 | 152,259 | -2.28(-7.58%) |
Mar 13, 2013 | 31.02 | 31.17 | 28.80 | 30.09 | 499,865 | +1.20(+4.15%) |
Mar 12, 2013 | 27.96 | 28.89 | 27.45 | 28.89 | 186,336 | +0.93(+3.33%) |
Mar 11, 2013 | 27.99 | 28.17 | 27.36 | 27.96 | 55,941 | -0.18(-0.64%) |
Mar 08, 2013 | 28.56 | 28.92 | 27.60 | 28.14 | 54,862 | -0.36(-1.26%) |
Mar 07, 2013 | 28.47 | 28.77 | 27.36 | 28.50 | 108,621 | +0.21(+0.74%) |
Mar 06, 2013 | 27.48 | 28.50 | 27.48 | 28.29 | 73,000 | +0.84(+3.06%) |
Mar 05, 2013 | 27.51 | 28.20 | 27.27 | 27.45 | 66,218 | +0.48(+1.78%) |
Mar 04, 2013 | 26.28 | 27.15 | 25.77 | 26.97 | 106,527 | +0.69(+2.63%) |