Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.67 | 42.11 | 40.50 | 41.20 | 220,462 | +0.20(+0.49%) |
May 30, 2013 | 41.54 | 41.93 | 40.82 | 41.00 | 166,052 | -0.51(-1.23%) |
May 29, 2013 | 41.78 | 41.95 | 41.06 | 41.51 | 110,101 | -0.70(-1.66%) |
May 28, 2013 | 41.55 | 42.86 | 41.49 | 42.21 | 219,714 | +1.10(+2.68%) |
May 24, 2013 | 40.73 | 41.29 | 40.43 | 41.11 | 166,209 | -0.05(-0.12%) |
May 23, 2013 | 40.40 | 41.60 | 40.25 | 41.16 | 216,247 | +0.16(+0.39%) |
May 22, 2013 | 41.76 | 42.47 | 40.50 | 41.00 | 245,988 | -0.59(-1.42%) |
May 21, 2013 | 41.35 | 41.91 | 40.99 | 41.59 | 138,371 | +0.06(+0.14%) |
May 20, 2013 | 41.47 | 42.08 | 41.21 | 41.53 | 80,645 | -0.18(-0.43%) |
May 17, 2013 | 41.47 | 42.63 | 41.37 | 41.71 | 191,140 | +0.48(+1.16%) |
May 16, 2013 | 42.01 | 42.65 | 40.86 | 41.23 | 184,437 | -0.96(-2.28%) |
May 15, 2013 | 42.95 | 43.42 | 42.12 | 42.19 | 205,326 | +0.68(+1.64%) |
May 13, 2013 | 41.92 | 42.13 | 41.14 | 41.51 | 204,211 | -0.50(-1.19%) |
May 10, 2013 | 41.71 | 42.77 | 41.71 | 42.01 | 107,309 | +0.25(+0.60%) |
May 09, 2013 | 42.52 | 42.65 | 41.54 | 41.76 | 137,570 | -0.74(-1.74%) |
May 08, 2013 | 42.26 | 42.64 | 41.98 | 42.50 | 203,894 | +0.11(+0.26%) |
May 07, 2013 | 41.14 | 42.41 | 40.61 | 42.39 | 128,144 | +1.22(+2.96%) |
May 06, 2013 | 40.78 | 41.84 | 40.60 | 41.17 | 186,894 | +0.39(+0.96%) |
May 03, 2013 | 41.01 | 41.26 | 40.72 | 40.78 | 246,335 | +0.56(+1.39%) |
May 02, 2013 | 38.93 | 40.50 | 38.50 | 40.22 | 228,139 | +1.53(+3.95%) |
May 01, 2013 | 39.77 | 40.23 | 38.65 | 38.69 | 332,886 | -1.40(-3.49%) |
Apr 30, 2013 | 39.95 | 40.35 | 39.61 | 40.09 | 225,608 | +0.25(+0.63%) |
Apr 29, 2013 | 39.88 | 40.17 | 39.45 | 39.84 | 227,299 | +0.33(+0.84%) |
Apr 26, 2013 | 39.58 | 39.81 | 39.16 | 39.51 | 328,106 | -0.25(-0.63%) |
Apr 25, 2013 | 39.60 | 40.78 | 39.19 | 39.76 | 614,197 | +1.67(+4.38%) |
Apr 24, 2013 | 37.83 | 38.78 | 35.86 | 38.09 | 654,018 | +2.54(+7.14%) |
Apr 23, 2013 | 35.11 | 35.59 | 34.77 | 35.55 | 237,512 | +0.80(+2.30%) |
Apr 22, 2013 | 34.20 | 35.10 | 33.48 | 34.75 | 209,682 | +0.57(+1.67%) |
Apr 19, 2013 | 33.69 | 34.46 | 33.23 | 34.18 | 480,220 | +0.62(+1.85%) |
Apr 18, 2013 | 35.09 | 35.27 | 33.44 | 33.56 | 266,663 | -1.29(-3.70%) |
Apr 17, 2013 | 35.27 | 35.45 | 34.22 | 34.85 | 407,545 | -0.75(-2.11%) |
Apr 16, 2013 | 35.70 | 35.90 | 35.19 | 35.60 | 220,135 | +0.23(+0.65%) |
Apr 15, 2013 | 36.68 | 36.88 | 35.33 | 35.37 | 428,534 | -1.54(-4.17%) |
Apr 12, 2013 | 36.67 | 37.42 | 36.40 | 36.91 | 147,302 | -0.01(-0.03%) |
Apr 11, 2013 | 36.13 | 37.34 | 36.10 | 36.92 | 201,859 | +0.64(+1.76%) |
Apr 10, 2013 | 35.15 | 36.38 | 35.04 | 36.28 | 200,666 | +1.31(+3.75%) |
Apr 09, 2013 | 35.31 | 35.42 | 34.85 | 34.97 | 124,329 | -0.17(-0.48%) |
Apr 08, 2013 | 34.81 | 35.21 | 34.41 | 35.14 | 151,715 | +0.30(+0.86%) |
Apr 05, 2013 | 34.39 | 35.02 | 33.76 | 34.84 | 185,928 | -0.27(-0.77%) |
Apr 04, 2013 | 34.57 | 35.14 | 34.20 | 35.11 | 307,938 | +0.49(+1.42%) |
Apr 03, 2013 | 36.91 | 37.00 | 34.38 | 34.62 | 348,124 | -1.98(-5.41%) |
Apr 02, 2013 | 36.65 | 37.33 | 36.52 | 36.60 | 283,574 | +0.15(+0.41%) |
Apr 01, 2013 | 36.50 | 36.98 | 36.22 | 36.45 | 293,615 | -0.24(-0.65%) |
Mar 28, 2013 | 36.93 | 36.94 | 36.26 | 36.69 | 247,465 | -0.16(-0.43%) |
Mar 27, 2013 | 36.72 | 36.88 | 36.35 | 36.85 | 172,750 | -0.19(-0.51%) |
Mar 26, 2013 | 36.96 | 37.14 | 36.40 | 37.04 | 184,914 | +0.06(+0.16%) |
Mar 25, 2013 | 37.11 | 37.64 | 36.75 | 36.98 | 256,687 | -0.01(-0.03%) |
Mar 22, 2013 | 37.14 | 37.28 | 36.80 | 36.99 | 176,715 | -0.02(-0.05%) |
Mar 21, 2013 | 37.44 | 37.63 | 36.69 | 37.01 | 143,473 | -0.73(-1.93%) |
Mar 20, 2013 | 37.34 | 37.88 | 37.22 | 37.74 | 221,630 | +0.67(+1.81%) |
Mar 19, 2013 | 37.36 | 37.51 | 36.80 | 37.07 | 573,316 | -0.12(-0.32%) |
Mar 18, 2013 | 37.46 | 37.60 | 36.56 | 37.19 | 550,700 | -0.85(-2.23%) |
Mar 15, 2013 | 37.39 | 38.25 | 37.34 | 38.04 | 584,418 | +0.72(+1.93%) |
Mar 14, 2013 | 37.31 | 37.64 | 36.88 | 37.32 | 703,258 | +0.14(+0.38%) |
Mar 13, 2013 | 36.16 | 37.36 | 36.13 | 37.18 | 574,635 | +0.99(+2.74%) |
Mar 12, 2013 | 36.51 | 36.79 | 35.60 | 36.19 | 900,690 | -0.42(-1.15%) |
Mar 11, 2013 | 36.12 | 36.80 | 35.98 | 36.61 | 501,905 | +0.48(+1.33%) |
Mar 08, 2013 | 35.46 | 36.13 | 35.11 | 36.13 | 528,065 | +0.85(+2.41%) |
Mar 07, 2013 | 35.25 | 35.75 | 34.85 | 35.28 | 328,692 | -0.07(-0.20%) |
Mar 06, 2013 | 34.67 | 35.35 | 34.48 | 35.35 | 551,861 | +1.12(+3.27%) |
Mar 05, 2013 | 33.57 | 34.24 | 33.45 | 34.23 | 390,818 | +0.97(+2.92%) |
Mar 04, 2013 | 33.45 | 34.02 | 32.66 | 33.26 | 495,364 | -0.42(-1.25%) |