Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.29 | 33.70 | 32.05 | 33.70 | 2,587,238 | +1.23(+3.79%) |
May 30, 2013 | 32.49 | 33.04 | 32.01 | 32.47 | 797,093 | +0.62(+1.95%) |
May 29, 2013 | 30.03 | 31.88 | 29.59 | 31.85 | 830,692 | +2.10(+7.06%) |
May 28, 2013 | 29.99 | 30.53 | 29.31 | 29.75 | 763,358 | -0.26(-0.87%) |
May 27, 2013 | 30.08 | 30.08 | 29.83 | 30.01 | 130,135 | +0.37(+1.25%) |
May 24, 2013 | 30.03 | 30.79 | 29.36 | 29.64 | 804,428 | -0.58(-1.92%) |
May 23, 2013 | 30.90 | 31.00 | 30.04 | 30.22 | 519,918 | -0.14(-0.46%) |
May 22, 2013 | 30.00 | 31.14 | 29.92 | 30.36 | 946,393 | +0.92(+3.12%) |
May 21, 2013 | 29.53 | 30.09 | 29.09 | 29.44 | 853,329 | +0.69(+2.40%) |
May 17, 2013 | 28.75 | 28.75 | 28.75 | 0 | -1.16(-3.88%) | |
May 16, 2013 | 28.77 | 30.07 | 28.50 | 29.91 | 758,532 | +0.88(+3.03%) |
May 15, 2013 | 30.39 | 30.49 | 29.00 | 29.03 | 984,225 | -1.70(-5.53%) |
May 13, 2013 | 31.10 | 31.13 | 30.62 | 30.73 | 634,865 | -0.70(-2.23%) |
May 10, 2013 | 30.99 | 31.47 | 30.44 | 31.43 | 575,832 | -0.13(-0.41%) |
May 09, 2013 | 31.59 | 32.65 | 31.29 | 31.56 | 501,146 | -0.45(-1.41%) |
May 08, 2013 | 30.76 | 32.13 | 30.70 | 32.01 | 571,517 | +1.61(+5.30%) |
May 07, 2013 | 30.99 | 30.99 | 30.00 | 30.40 | 656,000 | -1.00(-3.18%) |
May 06, 2013 | 32.03 | 32.03 | 31.39 | 31.40 | 191,456 | -0.39(-1.23%) |
May 03, 2013 | 32.50 | 33.02 | 31.65 | 31.79 | 441,813 | -0.49(-1.52%) |
May 02, 2013 | 32.29 | 32.75 | 31.62 | 32.28 | 438,376 | +0.50(+1.57%) |
May 01, 2013 | 31.95 | 32.33 | 31.34 | 31.78 | 759,170 | -0.74(-2.28%) |
Apr 30, 2013 | 31.06 | 32.54 | 30.69 | 32.52 | 1,336,913 | +1.31(+4.20%) |
Apr 29, 2013 | 31.90 | 32.21 | 30.95 | 31.21 | 948,302 | -0.32(-1.01%) |
Apr 26, 2013 | 33.62 | 33.65 | 31.29 | 31.53 | 1,359,781 | -2.12(-6.30%) |
Apr 25, 2013 | 34.50 | 34.65 | 33.00 | 33.65 | 986,617 | -0.45(-1.32%) |
Apr 24, 2013 | 33.43 | 34.28 | 33.03 | 34.10 | 625,290 | +1.27(+3.87%) |
Apr 23, 2013 | 33.63 | 33.63 | 32.45 | 32.83 | 909,547 | -0.84(-2.49%) |
Apr 22, 2013 | 34.18 | 34.27 | 33.13 | 33.67 | 488,564 | +0.49(+1.48%) |
Apr 19, 2013 | 33.51 | 34.00 | 32.74 | 33.18 | 922,170 | -0.05(-0.15%) |
Apr 18, 2013 | 32.29 | 33.46 | 31.59 | 33.23 | 900,890 | +1.33(+4.17%) |
Apr 17, 2013 | 33.48 | 33.80 | 31.77 | 31.90 | 1,924,047 | -1.35(-4.06%) |
Apr 16, 2013 | 34.36 | 34.47 | 33.02 | 33.25 | 884,905 | +0.09(+0.27%) |
Apr 15, 2013 | 34.00 | 34.25 | 32.79 | 33.16 | 2,915,231 | -2.96(-8.19%) |
Apr 12, 2013 | 37.95 | 38.12 | 36.06 | 36.12 | 1,569,690 | -3.08(-7.86%) |
Apr 11, 2013 | 38.94 | 39.51 | 38.80 | 39.20 | 898,360 | -0.03(-0.08%) |
Apr 10, 2013 | 39.67 | 40.00 | 39.00 | 39.23 | 811,665 | -0.84(-2.10%) |
Apr 09, 2013 | 38.32 | 40.32 | 38.32 | 40.07 | 712,996 | +1.64(+4.27%) |
Apr 08, 2013 | 38.64 | 39.19 | 38.14 | 38.43 | 348,487 | -0.27(-0.70%) |
Apr 05, 2013 | 39.05 | 40.43 | 38.46 | 38.70 | 633,554 | +0.58(+1.52%) |
Apr 04, 2013 | 37.01 | 38.44 | 36.34 | 38.12 | 672,746 | +0.82(+2.20%) |
Apr 03, 2013 | 39.21 | 40.02 | 37.06 | 37.30 | 755,734 | -2.13(-5.40%) |
Apr 02, 2013 | 40.62 | 40.73 | 39.35 | 39.43 | 443,350 | -1.78(-4.32%) |
Apr 01, 2013 | 41.78 | 41.78 | 41.09 | 41.21 | 216,377 | -0.46(-1.10%) |
Mar 28, 2013 | 41.67 | 41.67 | 41.67 | 0 | +0.40(+0.97%) | |
Mar 27, 2013 | 40.59 | 41.45 | 40.54 | 41.27 | 265,912 | +0.42(+1.03%) |
Mar 26, 2013 | 40.98 | 40.98 | 40.25 | 40.85 | 435,639 | -0.26(-0.63%) |
Mar 25, 2013 | 41.69 | 41.73 | 40.65 | 41.11 | 328,964 | -0.83(-1.98%) |
Mar 22, 2013 | 41.95 | 42.30 | 41.70 | 41.94 | 264,800 | -0.23(-0.55%) |
Mar 21, 2013 | 42.04 | 42.58 | 41.73 | 42.17 | 588,604 | +0.51(+1.22%) |
Mar 20, 2013 | 41.40 | 41.81 | 41.34 | 41.66 | 368,123 | +0.26(+0.63%) |
Mar 19, 2013 | 40.89 | 41.91 | 40.81 | 41.40 | 587,906 | +0.59(+1.45%) |
Mar 18, 2013 | 41.08 | 41.64 | 40.54 | 40.81 | 692,372 | +0.49(+1.22%) |
Mar 15, 2013 | 40.85 | 41.04 | 40.07 | 40.32 | 836,244 | -0.35(-0.86%) |
Mar 14, 2013 | 40.17 | 40.91 | 39.93 | 40.67 | 497,163 | +0.46(+1.14%) |
Mar 13, 2013 | 41.40 | 41.62 | 40.19 | 40.21 | 392,566 | -1.08(-2.62%) |
Mar 12, 2013 | 40.78 | 41.42 | 40.48 | 41.29 | 488,245 | +1.29(+3.22%) |
Mar 11, 2013 | 40.60 | 40.80 | 39.81 | 40.00 | 344,234 | -0.41(-1.01%) |
Mar 08, 2013 | 40.05 | 41.10 | 39.43 | 40.41 | 1,120,518 | -0.15(-0.37%) |
Mar 07, 2013 | 41.60 | 42.11 | 40.23 | 40.56 | 980,089 | -0.98(-2.36%) |
Mar 06, 2013 | 39.89 | 41.61 | 38.70 | 41.54 | 789,386 | +1.88(+4.74%) |
Mar 05, 2013 | 40.60 | 40.90 | 38.55 | 39.66 | 726,882 | -0.65(-1.61%) |
Mar 04, 2013 | 41.16 | 41.45 | 40.00 | 40.31 | 632,453 | -0.88(-2.14%) |