Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.77 | 40.77 | 39.99 | 40.15 | 15,194 | -0.71(-1.73%) |
May 30, 2013 | 40.84 | 41.30 | 40.63 | 40.86 | 7,313 | +0.29(+0.72%) |
May 29, 2013 | 40.73 | 41.10 | 40.49 | 40.57 | 6,262 | -0.77(-1.87%) |
May 28, 2013 | 40.11 | 41.44 | 40.11 | 41.35 | 12,446 | +1.43(+3.57%) |
May 24, 2013 | 39.73 | 40.07 | 39.14 | 39.92 | 11,624 | -0.15(-0.38%) |
May 23, 2013 | 39.73 | 40.09 | 39.21 | 40.07 | 9,992 | +0.09(+0.21%) |
May 22, 2013 | 40.46 | 40.78 | 39.85 | 39.98 | 9,963 | -0.56(-1.38%) |
May 21, 2013 | 40.72 | 41.10 | 40.48 | 40.54 | 12,881 | -0.15(-0.37%) |
May 20, 2013 | 40.60 | 40.84 | 40.43 | 40.69 | 6,580 | +0.00(+0.00%) |
May 17, 2013 | 40.60 | 40.86 | 40.59 | 40.69 | 13,690 | +0.16(+0.40%) |
May 16, 2013 | 41.17 | 41.17 | 40.32 | 40.53 | 6,825 | -0.73(-1.76%) |
May 15, 2013 | 40.96 | 41.69 | 40.79 | 41.26 | 12,929 | +0.34(+0.83%) |
May 13, 2013 | 40.98 | 41.26 | 40.37 | 40.92 | 34,254 | +0.08(+0.19%) |
May 10, 2013 | 40.75 | 41.19 | 40.50 | 40.84 | 6,879 | +0.16(+0.39%) |
May 09, 2013 | 41.34 | 41.34 | 40.49 | 40.68 | 16,208 | -0.73(-1.76%) |
May 08, 2013 | 41.35 | 41.69 | 41.03 | 41.41 | 15,346 | -0.17(-0.41%) |
May 07, 2013 | 40.52 | 41.66 | 40.17 | 41.58 | 13,433 | +1.24(+3.07%) |
May 06, 2013 | 39.39 | 40.46 | 39.39 | 40.34 | 14,798 | +0.92(+2.32%) |
May 03, 2013 | 38.89 | 40.31 | 38.78 | 39.43 | 50,084 | +0.65(+1.68%) |
May 02, 2013 | 37.68 | 38.99 | 37.67 | 38.78 | 27,531 | +1.28(+3.40%) |
May 01, 2013 | 37.60 | 37.78 | 37.36 | 37.50 | 39,066 | -0.36(-0.95%) |
Apr 30, 2013 | 37.92 | 37.93 | 37.61 | 37.86 | 23,223 | +0.01(+0.03%) |
Apr 29, 2013 | 37.56 | 37.98 | 37.56 | 37.85 | 7,667 | +0.38(+1.01%) |
Apr 26, 2013 | 37.43 | 37.76 | 37.30 | 37.47 | 13,511 | -0.04(-0.10%) |
Apr 25, 2013 | 37.83 | 37.87 | 37.32 | 37.51 | 10,726 | -0.31(-0.82%) |
Apr 24, 2013 | 37.61 | 37.87 | 37.47 | 37.82 | 6,549 | +0.04(+0.10%) |
Apr 23, 2013 | 37.10 | 37.79 | 36.91 | 37.78 | 14,495 | +0.90(+2.43%) |
Apr 22, 2013 | 35.43 | 37.50 | 35.43 | 36.89 | 35,817 | -0.06(-0.15%) |
Apr 19, 2013 | 36.52 | 37.40 | 36.52 | 36.94 | 19,249 | +0.43(+1.16%) |
Apr 18, 2013 | 36.75 | 36.85 | 36.28 | 36.52 | 22,365 | -0.29(-0.80%) |
Apr 17, 2013 | 36.27 | 36.88 | 36.19 | 36.81 | 34,835 | +0.54(+1.48%) |
Apr 16, 2013 | 36.13 | 36.59 | 36.12 | 36.27 | 20,615 | +0.46(+1.29%) |
Apr 15, 2013 | 36.73 | 36.73 | 35.75 | 35.81 | 29,444 | -0.85(-2.32%) |
Apr 12, 2013 | 37.25 | 37.59 | 36.42 | 36.66 | 29,320 | -0.87(-2.31%) |
Apr 11, 2013 | 37.26 | 37.72 | 37.07 | 37.53 | 19,997 | +0.11(+0.30%) |
Apr 10, 2013 | 36.59 | 37.71 | 36.56 | 37.41 | 17,412 | +0.78(+2.14%) |
Apr 09, 2013 | 36.28 | 36.96 | 36.28 | 36.63 | 46,753 | -0.20(-0.54%) |
Apr 08, 2013 | 36.80 | 37.30 | 36.67 | 36.83 | 14,642 | +0.06(+0.15%) |
Apr 05, 2013 | 36.22 | 37.10 | 36.22 | 36.77 | 20,898 | +0.08(+0.23%) |
Apr 04, 2013 | 36.28 | 36.75 | 36.25 | 36.69 | 10,869 | +0.50(+1.38%) |
Apr 03, 2013 | 36.77 | 36.77 | 36.11 | 36.19 | 37,505 | -0.39(-1.06%) |
Apr 02, 2013 | 35.56 | 36.74 | 35.52 | 36.57 | 51,837 | +0.95(+2.67%) |
Apr 01, 2013 | 36.04 | 36.04 | 35.26 | 35.62 | 85,925 | -0.45(-1.25%) |
Mar 28, 2013 | 36.31 | 36.53 | 35.99 | 36.07 | 36,096 | -0.75(-2.02%) |
Mar 27, 2013 | 37.07 | 37.15 | 36.69 | 36.82 | 16,547 | -0.41(-1.09%) |
Mar 26, 2013 | 37.82 | 37.82 | 36.70 | 37.22 | 17,420 | -0.45(-1.20%) |
Mar 25, 2013 | 37.88 | 37.98 | 37.50 | 37.68 | 13,601 | +0.02(+0.05%) |
Mar 22, 2013 | 37.50 | 38.07 | 37.49 | 37.66 | 21,501 | +0.16(+0.43%) |
Mar 21, 2013 | 37.73 | 37.87 | 37.47 | 37.50 | 22,141 | -0.39(-1.02%) |
Mar 20, 2013 | 37.95 | 38.05 | 37.37 | 37.88 | 25,429 | +0.28(+0.75%) |
Mar 19, 2013 | 38.06 | 38.06 | 37.47 | 37.60 | 18,976 | -0.49(-1.29%) |
Mar 18, 2013 | 37.38 | 38.33 | 37.37 | 38.09 | 23,215 | +0.42(+1.13%) |
Mar 15, 2013 | 37.72 | 38.30 | 37.49 | 37.67 | 69,869 | -0.27(-0.72%) |
Mar 14, 2013 | 37.96 | 38.17 | 37.68 | 37.94 | 61,626 | +0.19(+0.50%) |
Mar 13, 2013 | 37.82 | 37.90 | 37.49 | 37.75 | 36,074 | +0.06(+0.15%) |
Mar 12, 2013 | 37.15 | 37.88 | 37.00 | 37.70 | 41,046 | +0.70(+1.89%) |
Mar 11, 2013 | 37.31 | 37.69 | 36.90 | 37.00 | 38,768 | -0.25(-0.66%) |
Mar 08, 2013 | 35.89 | 37.30 | 35.85 | 37.24 | 61,315 | +1.73(+4.86%) |
Mar 07, 2013 | 35.45 | 35.72 | 34.83 | 35.52 | 44,537 | +0.63(+1.81%) |
Mar 06, 2013 | 34.82 | 34.90 | 34.61 | 34.89 | 14,611 | +0.29(+0.84%) |
Mar 05, 2013 | 33.82 | 34.76 | 33.70 | 34.59 | 41,984 | +0.88(+2.60%) |
Mar 04, 2013 | 33.90 | 34.05 | 33.33 | 33.72 | 38,545 | -0.24(-0.69%) |