Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.06 | 40.90 | 39.60 | 40.01 | 298,498 | -0.11(-0.27%) |
May 30, 2013 | 39.27 | 40.15 | 39.06 | 40.12 | 312,812 | +0.85(+2.16%) |
May 29, 2013 | 38.60 | 39.36 | 38.60 | 39.27 | 197,733 | +0.41(+1.06%) |
May 28, 2013 | 38.39 | 39.56 | 37.18 | 38.86 | 300,351 | +1.09(+2.89%) |
May 24, 2013 | 38.03 | 38.23 | 37.11 | 37.77 | 0 | -0.33(-0.87%) |
May 23, 2013 | 37.61 | 39.10 | 37.29 | 38.10 | 0 | +0.05(+0.13%) |
May 22, 2013 | 38.20 | 38.68 | 37.61 | 38.05 | 0 | +0.01(+0.03%) |
May 21, 2013 | 38.22 | 38.45 | 37.80 | 38.04 | 0 | -0.06(-0.16%) |
May 20, 2013 | 38.31 | 38.85 | 37.68 | 38.10 | 0 | -0.39(-1.01%) |
May 17, 2013 | 37.98 | 38.49 | 37.62 | 38.49 | 0 | +0.60(+1.58%) |
May 16, 2013 | 37.52 | 38.34 | 37.12 | 37.89 | 331,862 | +0.22(+0.58%) |
May 15, 2013 | 37.38 | 37.81 | 36.65 | 37.67 | 0 | +2.87(+8.25%) |
May 13, 2013 | 34.35 | 34.83 | 34.14 | 34.80 | 0 | +0.44(+1.28%) |
May 10, 2013 | 33.98 | 34.54 | 33.70 | 34.36 | 0 | +0.31(+0.91%) |
May 09, 2013 | 34.14 | 34.45 | 33.75 | 34.05 | 0 | -0.15(-0.44%) |
May 08, 2013 | 34.45 | 34.69 | 33.76 | 34.20 | 0 | -0.41(-1.18%) |
May 07, 2013 | 33.23 | 34.69 | 32.94 | 34.61 | 0 | +1.53(+4.63%) |
May 06, 2013 | 35.12 | 35.19 | 32.98 | 33.08 | 0 | -1.92(-5.49%) |
May 03, 2013 | 34.47 | 35.09 | 34.18 | 35.00 | 0 | +0.82(+2.40%) |
May 02, 2013 | 33.64 | 34.75 | 32.40 | 34.18 | 0 | +1.65(+5.07%) |
May 01, 2013 | 32.27 | 33.00 | 32.23 | 32.53 | 570,466 | -0.37(-1.12%) |
Apr 30, 2013 | 32.87 | 33.15 | 32.35 | 32.90 | 0 | -0.08(-0.24%) |
Apr 29, 2013 | 33.58 | 33.69 | 32.39 | 32.98 | 858,512 | -1.47(-4.27%) |
Apr 26, 2013 | 35.46 | 35.44 | 34.45 | 34.45 | 374,457 | -0.99(-2.79%) |
Apr 25, 2013 | 35.19 | 35.91 | 34.82 | 35.44 | 0 | +0.40(+1.14%) |
Apr 24, 2013 | 34.36 | 35.14 | 33.62 | 35.04 | 502,195 | +0.54(+1.57%) |
Apr 23, 2013 | 32.38 | 34.61 | 32.38 | 34.50 | 547,115 | +2.16(+6.68%) |
Apr 22, 2013 | 32.41 | 32.44 | 31.84 | 32.34 | 392,102 | +0.22(+0.68%) |
Apr 19, 2013 | 31.84 | 32.55 | 31.46 | 32.12 | 415,044 | +0.49(+1.55%) |
Apr 18, 2013 | 32.43 | 32.43 | 31.25 | 31.63 | 484,678 | -0.64(-1.98%) |
Apr 17, 2013 | 32.65 | 32.96 | 32.22 | 32.27 | 448,459 | -0.71(-2.15%) |
Apr 16, 2013 | 32.16 | 33.05 | 31.98 | 32.98 | 280,864 | +1.09(+3.42%) |
Apr 15, 2013 | 32.95 | 33.15 | 31.67 | 31.89 | 272,159 | -1.23(-3.71%) |
Apr 12, 2013 | 32.64 | 33.28 | 32.64 | 33.12 | 266,698 | +0.31(+0.94%) |
Apr 11, 2013 | 32.95 | 33.19 | 32.65 | 32.81 | 298,038 | -0.04(-0.12%) |
Apr 10, 2013 | 33.25 | 33.30 | 32.62 | 32.85 | 659,533 | -0.22(-0.67%) |
Apr 09, 2013 | 32.75 | 33.44 | 32.66 | 33.07 | 686,701 | +0.51(+1.57%) |
Apr 08, 2013 | 32.26 | 32.56 | 31.20 | 32.56 | 315,289 | +0.29(+0.90%) |
Apr 05, 2013 | 32.38 | 32.62 | 31.88 | 32.27 | 354,685 | -0.46(-1.41%) |
Apr 04, 2013 | 29.45 | 33.30 | 29.38 | 32.73 | 1,325,693 | +3.40(+11.59%) |
Apr 03, 2013 | 29.29 | 30.12 | 28.72 | 29.33 | 528,352 | +0.05(+0.17%) |
Apr 02, 2013 | 29.52 | 29.89 | 29.14 | 29.28 | 296,500 | -0.05(-0.17%) |
Apr 01, 2013 | 29.68 | 29.85 | 29.06 | 29.33 | 395,420 | -0.48(-1.61%) |
Mar 28, 2013 | 29.67 | 29.95 | 29.35 | 29.81 | 245,081 | +0.30(+1.02%) |
Mar 27, 2013 | 28.98 | 29.75 | 28.70 | 29.51 | 400,435 | +0.42(+1.44%) |
Mar 26, 2013 | 29.42 | 29.42 | 28.62 | 29.09 | 433,733 | -0.26(-0.89%) |
Mar 25, 2013 | 29.81 | 29.98 | 28.98 | 29.35 | 492,301 | -0.40(-1.34%) |
Mar 22, 2013 | 29.62 | 29.78 | 29.48 | 29.75 | 334,144 | +0.24(+0.81%) |
Mar 21, 2013 | 29.40 | 30.00 | 29.39 | 29.51 | 323,833 | -0.03(-0.10%) |
Mar 20, 2013 | 29.44 | 29.90 | 29.31 | 29.54 | 417,578 | +0.24(+0.82%) |
Mar 19, 2013 | 29.75 | 30.16 | 29.25 | 29.30 | 486,349 | -0.34(-1.15%) |
Mar 18, 2013 | 29.74 | 30.00 | 29.47 | 29.64 | 444,620 | -0.55(-1.82%) |
Mar 15, 2013 | 30.10 | 30.33 | 29.57 | 30.19 | 724,828 | -0.05(-0.17%) |
Mar 14, 2013 | 30.99 | 31.06 | 30.05 | 30.24 | 554,249 | -0.77(-2.48%) |
Mar 13, 2013 | 31.32 | 31.72 | 30.79 | 31.01 | 495,421 | -0.25(-0.80%) |
Mar 12, 2013 | 31.52 | 31.84 | 30.88 | 31.26 | 399,053 | -0.22(-0.70%) |
Mar 11, 2013 | 31.84 | 31.86 | 30.27 | 31.48 | 673,119 | -0.53(-1.66%) |
Mar 08, 2013 | 33.07 | 33.25 | 31.78 | 32.01 | 962,422 | -0.73(-2.23%) |
Mar 07, 2013 | 33.32 | 33.46 | 32.27 | 32.74 | 650,874 | -0.51(-1.53%) |
Mar 06, 2013 | 33.56 | 33.73 | 33.07 | 33.25 | 554,738 | -0.29(-0.86%) |
Mar 05, 2013 | 34.23 | 34.30 | 33.46 | 33.54 | 674,930 | -0.69(-2.02%) |
Mar 04, 2013 | 34.88 | 35.28 | 33.87 | 34.23 | 427,539 | -0.66(-1.89%) |