Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.25 | 42.84 | 42.05 | 42.47 | 115,437 | +0.10(+0.23%) |
May 30, 2013 | 42.86 | 43.00 | 41.86 | 42.37 | 86,047 | -0.07(-0.16%) |
May 29, 2013 | 41.76 | 42.54 | 41.37 | 42.44 | 93,534 | +0.76(+1.82%) |
May 28, 2013 | 41.60 | 41.81 | 41.15 | 41.68 | 95,686 | +1.06(+2.61%) |
May 24, 2013 | 40.05 | 40.65 | 40.01 | 40.62 | 21,102 | +0.08(+0.20%) |
May 23, 2013 | 40.10 | 40.63 | 39.80 | 40.54 | 56,295 | +0.34(+0.85%) |
May 22, 2013 | 39.30 | 40.24 | 39.30 | 40.20 | 63,574 | +0.93(+2.37%) |
May 21, 2013 | 39.09 | 39.46 | 38.84 | 39.27 | 51,623 | -0.28(-0.71%) |
May 20, 2013 | 39.54 | 39.79 | 39.15 | 39.55 | 72,123 | -0.04(-0.10%) |
May 17, 2013 | 39.66 | 39.83 | 39.33 | 39.59 | 53,920 | -0.14(-0.35%) |
May 16, 2013 | 40.20 | 40.27 | 39.65 | 39.73 | 68,327 | -0.61(-1.51%) |
May 15, 2013 | 40.46 | 40.80 | 40.26 | 40.34 | 31,516 | -0.48(-1.18%) |
May 13, 2013 | 40.01 | 41.00 | 40.01 | 40.82 | 61,385 | +1.04(+2.61%) |
May 10, 2013 | 40.43 | 40.47 | 39.25 | 39.78 | 70,522 | -0.77(-1.90%) |
May 09, 2013 | 39.82 | 40.80 | 39.77 | 40.55 | 97,429 | +0.69(+1.73%) |
May 08, 2013 | 40.10 | 40.23 | 39.53 | 39.86 | 53,738 | -0.43(-1.07%) |
May 07, 2013 | 40.14 | 40.56 | 39.89 | 40.29 | 53,791 | +0.11(+0.27%) |
May 06, 2013 | 40.34 | 40.47 | 39.93 | 40.18 | 109,907 | -1.44(-3.46%) |
May 03, 2013 | 42.28 | 41.95 | 41.51 | 41.62 | 47,771 | -0.24(-0.57%) |
May 02, 2013 | 41.48 | 41.94 | 41.15 | 41.86 | 31,727 | +0.76(+1.85%) |
May 01, 2013 | 40.87 | 41.37 | 40.60 | 41.10 | 91,175 | -0.39(-0.94%) |
Apr 30, 2013 | 42.13 | 42.13 | 41.38 | 41.49 | 113,796 | -0.35(-0.84%) |
Apr 29, 2013 | 40.15 | 41.98 | 40.15 | 41.84 | 171,062 | +2.57(+6.54%) |
Apr 26, 2013 | 39.64 | 39.64 | 39.15 | 39.27 | 75,366 | -0.31(-0.78%) |
Apr 25, 2013 | 39.42 | 39.74 | 39.30 | 39.58 | 14,515 | +0.24(+0.61%) |
Apr 24, 2013 | 39.40 | 39.40 | 39.03 | 39.34 | 16,155 | +0.43(+1.11%) |
Apr 23, 2013 | 40.00 | 40.00 | 38.87 | 38.91 | 34,843 | -0.87(-2.19%) |
Apr 22, 2013 | 40.11 | 40.11 | 39.68 | 39.78 | 40,321 | -0.84(-2.07%) |
Apr 19, 2013 | 40.60 | 40.83 | 40.43 | 40.62 | 53,352 | +0.19(+0.47%) |
Apr 18, 2013 | 41.14 | 41.20 | 40.36 | 40.43 | 36,126 | -0.34(-0.83%) |
Apr 17, 2013 | 40.57 | 41.10 | 40.57 | 40.77 | 77,216 | +0.21(+0.52%) |
Apr 16, 2013 | 40.03 | 40.69 | 40.03 | 40.56 | 65,197 | +0.80(+2.01%) |
Apr 15, 2013 | 40.27 | 40.57 | 39.68 | 39.76 | 63,040 | -1.43(-3.47%) |
Apr 12, 2013 | 40.02 | 41.20 | 39.08 | 41.19 | 36,631 | +0.56(+1.38%) |
Apr 11, 2013 | 40.72 | 41.11 | 40.56 | 40.63 | 18,732 | +0.05(+0.13%) |
Apr 10, 2013 | 40.40 | 41.42 | 39.88 | 40.58 | 112,706 | +0.33(+0.82%) |
Apr 09, 2013 | 39.08 | 40.37 | 39.08 | 40.25 | 60,328 | +0.58(+1.46%) |
Apr 08, 2013 | 39.60 | 39.89 | 39.48 | 39.67 | 59,962 | -0.15(-0.38%) |
Apr 05, 2013 | 40.03 | 40.06 | 39.52 | 39.82 | 42,500 | -0.10(-0.25%) |
Apr 04, 2013 | 40.06 | 40.35 | 39.80 | 39.92 | 23,091 | -0.40(-0.99%) |
Apr 03, 2013 | 40.33 | 40.41 | 39.93 | 40.32 | 81,240 | +0.13(+0.32%) |
Apr 02, 2013 | 40.37 | 40.50 | 39.62 | 40.19 | 102,814 | -0.01(-0.02%) |
Apr 01, 2013 | 40.70 | 40.74 | 39.31 | 40.20 | 151,828 | -0.70(-1.71%) |
Mar 28, 2013 | 43.92 | 43.93 | 40.86 | 40.90 | 201,741 | -3.08(-7.00%) |
Mar 27, 2013 | 43.96 | 44.22 | 43.78 | 43.98 | 33,747 | +0.02(+0.05%) |
Mar 26, 2013 | 44.01 | 44.08 | 43.76 | 43.96 | 20,484 | -0.03(-0.07%) |
Mar 25, 2013 | 43.66 | 44.14 | 43.64 | 43.99 | 32,848 | +0.40(+0.92%) |
Mar 22, 2013 | 43.67 | 43.71 | 43.41 | 43.59 | 21,133 | -0.43(-0.98%) |
Mar 21, 2013 | 43.67 | 44.02 | 43.58 | 44.02 | 18,827 | +0.16(+0.36%) |
Mar 20, 2013 | 43.66 | 43.88 | 43.36 | 43.86 | 39,668 | +0.41(+0.94%) |
Mar 19, 2013 | 43.12 | 43.52 | 42.99 | 43.45 | 30,484 | +0.14(+0.32%) |
Mar 18, 2013 | 42.96 | 43.35 | 42.82 | 43.31 | 28,490 | +0.09(+0.21%) |
Mar 15, 2013 | 42.85 | 43.24 | 42.69 | 43.22 | 56,097 | +0.11(+0.26%) |
Mar 14, 2013 | 42.74 | 43.14 | 42.72 | 43.11 | 143,543 | +0.43(+1.01%) |
Mar 13, 2013 | 42.91 | 42.91 | 42.20 | 42.68 | 19,869 | -0.32(-0.74%) |
Mar 12, 2013 | 42.75 | 43.09 | 42.62 | 43.00 | 27,421 | +0.36(+0.84%) |
Mar 11, 2013 | 42.19 | 42.95 | 42.15 | 42.64 | 30,530 | +0.53(+1.26%) |
Mar 08, 2013 | 41.72 | 42.25 | 41.59 | 42.11 | 74,337 | +0.41(+0.98%) |
Mar 07, 2013 | 41.56 | 41.71 | 41.29 | 41.70 | 42,121 | +0.04(+0.10%) |
Mar 06, 2013 | 42.37 | 42.37 | 41.60 | 41.66 | 41,427 | -0.88(-2.07%) |
Mar 05, 2013 | 42.36 | 42.71 | 42.36 | 42.54 | 40,844 | +0.29(+0.69%) |
Mar 04, 2013 | 42.70 | 42.81 | 41.95 | 42.25 | 21,610 | -0.44(-1.03%) |