Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.48 | 39.76 | 39.26 | 39.48 | 25,065 | -0.36(-0.90%) |
May 30, 2013 | 39.96 | 39.96 | 39.60 | 39.84 | 33,357 | +0.91(+2.34%) |
May 29, 2013 | 38.85 | 39.23 | 38.77 | 38.93 | 32,844 | -0.42(-1.07%) |
May 28, 2013 | 39.18 | 39.59 | 39.11 | 39.35 | 46,633 | +0.85(+2.21%) |
May 24, 2013 | 38.39 | 38.60 | 38.26 | 38.50 | 25,809 | +0.55(+1.45%) |
May 23, 2013 | 37.48 | 37.97 | 37.40 | 37.95 | 24,933 | -0.85(-2.19%) |
May 22, 2013 | 39.29 | 39.29 | 38.60 | 38.80 | 61,419 | -0.60(-1.52%) |
May 21, 2013 | 39.42 | 39.45 | 39.14 | 39.40 | 92,837 | -0.71(-1.77%) |
May 20, 2013 | 39.80 | 40.12 | 39.70 | 40.11 | 54,916 | +2.11(+5.55%) |
May 17, 2013 | 37.75 | 38.00 | 37.51 | 38.00 | 41,215 | +0.40(+1.06%) |
May 16, 2013 | 37.59 | 37.81 | 37.39 | 37.60 | 47,537 | +0.62(+1.68%) |
May 15, 2013 | 35.84 | 37.00 | 35.57 | 36.98 | 54,434 | +2.51(+7.28%) |
May 13, 2013 | 34.71 | 34.71 | 34.42 | 34.47 | 29,132 | -0.95(-2.68%) |
May 10, 2013 | 35.48 | 35.74 | 35.36 | 35.42 | 13,077 | +0.20(+0.57%) |
May 09, 2013 | 35.25 | 35.46 | 35.08 | 35.22 | 65,957 | -0.32(-0.90%) |
May 08, 2013 | 35.44 | 35.55 | 35.15 | 35.54 | 14,240 | -0.16(-0.45%) |
May 07, 2013 | 35.63 | 35.70 | 35.46 | 35.70 | 10,943 | +0.13(+0.37%) |
May 06, 2013 | 35.19 | 35.63 | 35.19 | 35.57 | 13,073 | +0.13(+0.37%) |
May 03, 2013 | 35.35 | 35.58 | 35.27 | 35.44 | 1,211,118 | -0.04(-0.11%) |
May 02, 2013 | 35.19 | 35.48 | 35.19 | 35.48 | 36,049 | +1.16(+3.38%) |
May 01, 2013 | 34.31 | 34.49 | 34.19 | 34.32 | 22,953 | -0.18(-0.52%) |
Apr 30, 2013 | 34.37 | 34.55 | 34.14 | 34.50 | 31,455 | +0.31(+0.91%) |
Apr 29, 2013 | 33.55 | 34.23 | 33.45 | 34.19 | 79,242 | +0.53(+1.57%) |
Apr 26, 2013 | 32.95 | 33.67 | 32.99 | 33.66 | 90,876 | +0.67(+2.03%) |
Apr 25, 2013 | 32.81 | 33.13 | 32.81 | 32.99 | 32,544 | +0.19(+0.58%) |
Apr 24, 2013 | 32.51 | 32.85 | 32.51 | 32.80 | 20,144 | +0.26(+0.80%) |
Apr 23, 2013 | 32.39 | 32.68 | 32.39 | 32.54 | 70,837 | -0.26(-0.79%) |
Apr 22, 2013 | 32.59 | 33.00 | 32.59 | 32.80 | 42,489 | +0.13(+0.40%) |
Apr 19, 2013 | 32.35 | 32.70 | 32.34 | 32.67 | 57,024 | +0.93(+2.93%) |
Apr 18, 2013 | 31.75 | 31.95 | 31.61 | 31.74 | 51,790 | +0.09(+0.28%) |
Apr 17, 2013 | 31.87 | 31.92 | 31.54 | 31.65 | 97,890 | +0.15(+0.48%) |
Apr 16, 2013 | 31.50 | 31.58 | 31.33 | 31.50 | 33,759 | +0.21(+0.67%) |
Apr 15, 2013 | 31.70 | 31.73 | 31.16 | 31.29 | 39,521 | -0.70(-2.19%) |
Apr 12, 2013 | 32.31 | 32.38 | 31.85 | 31.99 | 29,528 | -0.36(-1.11%) |
Apr 11, 2013 | 32.05 | 32.45 | 32.05 | 32.35 | 47,173 | -0.14(-0.43%) |
Apr 10, 2013 | 32.29 | 32.50 | 32.07 | 32.49 | 28,037 | +0.31(+0.96%) |
Apr 09, 2013 | 31.66 | 32.18 | 31.65 | 32.18 | 19,674 | +1.19(+3.84%) |
Apr 08, 2013 | 30.84 | 31.11 | 30.83 | 30.99 | 119,697 | +0.52(+1.71%) |
Apr 05, 2013 | 30.30 | 30.47 | 29.84 | 30.47 | 179,798 | -0.39(-1.26%) |
Apr 04, 2013 | 31.02 | 31.02 | 30.70 | 30.86 | 32,238 | +0.07(+0.23%) |
Apr 03, 2013 | 31.12 | 31.50 | 30.76 | 30.79 | 42,116 | -0.46(-1.47%) |
Apr 02, 2013 | 31.55 | 31.55 | 31.16 | 31.25 | 24,387 | -0.07(-0.22%) |
Apr 01, 2013 | 31.56 | 31.97 | 31.21 | 31.32 | 85,114 | -0.63(-1.97%) |
Mar 28, 2013 | 32.04 | 32.04 | 31.69 | 31.95 | 22,801 | -0.21(-0.65%) |
Mar 27, 2013 | 32.25 | 32.25 | 31.97 | 32.16 | 25,019 | +0.18(+0.56%) |
Mar 26, 2013 | 31.05 | 32.07 | 31.05 | 31.98 | 101,064 | +1.50(+4.92%) |
Mar 25, 2013 | 31.07 | 31.07 | 30.32 | 30.48 | 227,286 | -1.22(-3.85%) |
Mar 22, 2013 | 32.00 | 32.10 | 31.70 | 31.70 | 222,063 | -1.20(-3.65%) |
Mar 21, 2013 | 32.56 | 33.16 | 32.40 | 32.90 | 356,308 | -0.88(-2.61%) |
Mar 20, 2013 | 33.80 | 33.99 | 33.78 | 33.78 | 244,348 | +0.68(+2.05%) |
Mar 19, 2013 | 33.32 | 33.51 | 33.09 | 33.10 | 63,136 | -0.95(-2.79%) |
Mar 18, 2013 | 34.16 | 34.16 | 33.78 | 34.05 | 25,067 | -1.19(-3.38%) |
Mar 15, 2013 | 35.43 | 35.48 | 35.19 | 35.24 | 26,377 | -0.36(-1.01%) |
Mar 14, 2013 | 35.52 | 35.70 | 35.52 | 35.60 | 24,304 | -0.30(-0.84%) |
Mar 13, 2013 | 35.66 | 36.06 | 35.66 | 35.90 | 32,444 | -0.08(-0.22%) |
Mar 12, 2013 | 35.64 | 36.13 | 35.64 | 35.98 | 59,946 | -0.23(-0.64%) |
Mar 11, 2013 | 36.55 | 36.55 | 36.10 | 36.21 | 28,644 | -0.62(-1.68%) |
Mar 08, 2013 | 36.51 | 36.83 | 36.51 | 36.83 | 21,601 | +0.68(+1.88%) |
Mar 07, 2013 | 35.87 | 36.25 | 35.87 | 36.15 | 25,987 | +0.23(+0.64%) |
Mar 06, 2013 | 36.20 | 36.20 | 35.85 | 35.92 | 28,678 | +0.12(+0.34%) |
Mar 05, 2013 | 35.31 | 35.90 | 35.31 | 35.80 | 27,720 | +0.50(+1.42%) |
Mar 04, 2013 | 35.15 | 35.57 | 35.13 | 35.30 | 56,496 | +0.63(+1.82%) |