Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.79 | 41.79 | 41.13 | 41.25 | 31,037 | -0.41(-0.98%) |
May 30, 2013 | 41.68 | 41.73 | 41.43 | 41.66 | 16,757 | -0.02(-0.05%) |
May 29, 2013 | 41.51 | 41.70 | 41.39 | 41.68 | 18,362 | -0.10(-0.24%) |
May 28, 2013 | 41.91 | 42.00 | 41.75 | 41.78 | 31,173 | -0.10(-0.24%) |
May 27, 2013 | 41.95 | 41.95 | 41.60 | 41.88 | 9,813 | +0.68(+1.65%) |
May 24, 2013 | 41.00 | 41.48 | 41.00 | 41.20 | 32,308 | +0.15(+0.37%) |
May 23, 2013 | 41.11 | 41.56 | 41.00 | 41.05 | 30,565 | -0.09(-0.22%) |
May 22, 2013 | 41.54 | 41.54 | 41.00 | 41.14 | 29,692 | +0.14(+0.34%) |
May 21, 2013 | 41.04 | 41.15 | 40.90 | 41.00 | 16,138 | -0.11(-0.27%) |
May 17, 2013 | 41.11 | 41.11 | 41.11 | 0 | +0.07(+0.17%) | |
May 16, 2013 | 41.59 | 41.59 | 40.91 | 41.04 | 27,437 | -0.06(-0.15%) |
May 15, 2013 | 41.29 | 41.49 | 41.10 | 41.10 | 26,226 | +0.02(+0.05%) |
May 13, 2013 | 42.31 | 42.31 | 41.00 | 41.08 | 19,147 | -1.04(-2.47%) |
May 10, 2013 | 41.25 | 42.17 | 40.73 | 42.12 | 88,747 | +0.31(+0.74%) |
May 09, 2013 | 43.96 | 43.98 | 41.25 | 41.81 | 79,468 | -2.64(-5.94%) |
May 08, 2013 | 44.68 | 45.05 | 43.85 | 44.45 | 37,423 | +0.04(+0.09%) |
May 07, 2013 | 43.03 | 44.94 | 42.85 | 44.41 | 53,431 | +1.04(+2.40%) |
May 06, 2013 | 43.13 | 43.72 | 43.00 | 43.37 | 15,275 | +0.23(+0.53%) |
May 03, 2013 | 42.66 | 43.41 | 42.61 | 43.14 | 23,358 | +0.47(+1.10%) |
May 02, 2013 | 43.06 | 43.10 | 42.37 | 42.67 | 33,549 | -0.13(-0.30%) |
May 01, 2013 | 43.63 | 43.63 | 42.80 | 42.80 | 17,443 | -0.70(-1.61%) |
Apr 30, 2013 | 43.50 | 43.70 | 43.35 | 43.50 | 22,645 | +0.00(+0.00%) |
Apr 29, 2013 | 43.03 | 43.71 | 43.03 | 43.50 | 9,008 | +0.30(+0.69%) |
Apr 26, 2013 | 43.40 | 43.72 | 43.20 | 43.20 | 26,829 | +0.07(+0.16%) |
Apr 25, 2013 | 41.92 | 43.51 | 41.92 | 43.13 | 36,726 | +0.63(+1.48%) |
Apr 24, 2013 | 43.49 | 43.50 | 42.50 | 42.50 | 20,126 | -1.00(-2.30%) |
Apr 23, 2013 | 43.12 | 44.10 | 42.96 | 43.50 | 61,709 | +0.58(+1.35%) |
Apr 22, 2013 | 43.48 | 43.48 | 42.61 | 42.92 | 20,794 | -0.58(-1.33%) |
Apr 19, 2013 | 42.95 | 43.52 | 42.83 | 43.50 | 25,883 | +0.55(+1.28%) |
Apr 18, 2013 | 42.65 | 43.51 | 42.31 | 42.95 | 30,061 | +0.82(+1.95%) |
Apr 17, 2013 | 42.97 | 43.00 | 41.82 | 42.13 | 33,162 | -0.67(-1.57%) |
Apr 16, 2013 | 41.87 | 43.00 | 41.87 | 42.80 | 33,430 | +0.78(+1.86%) |
Apr 15, 2013 | 41.79 | 42.60 | 41.71 | 42.02 | 44,361 | +0.27(+0.65%) |
Apr 12, 2013 | 41.08 | 42.42 | 40.98 | 41.75 | 35,360 | +0.49(+1.19%) |
Apr 11, 2013 | 42.13 | 42.19 | 41.10 | 41.26 | 54,954 | -0.74(-1.76%) |
Apr 10, 2013 | 42.00 | 42.02 | 41.78 | 42.00 | 52,656 | +0.10(+0.24%) |
Apr 09, 2013 | 41.95 | 42.00 | 41.71 | 41.90 | 33,780 | +0.13(+0.31%) |
Apr 08, 2013 | 41.98 | 42.00 | 41.51 | 41.77 | 40,414 | +0.02(+0.05%) |
Apr 05, 2013 | 42.67 | 42.67 | 41.75 | 41.75 | 18,989 | -1.05(-2.45%) |
Apr 04, 2013 | 43.01 | 43.39 | 42.48 | 42.80 | 46,133 | -0.70(-1.61%) |
Apr 03, 2013 | 41.52 | 43.99 | 41.52 | 43.50 | 81,486 | +1.98(+4.77%) |
Apr 02, 2013 | 40.89 | 41.55 | 40.69 | 41.52 | 80,709 | +0.57(+1.39%) |
Apr 01, 2013 | 40.95 | 40.95 | 40.80 | 40.95 | 27,523 | +0.00(+0.00%) |
Mar 28, 2013 | 40.95 | 40.95 | 40.95 | 0 | +0.24(+0.59%) | |
Mar 27, 2013 | 40.85 | 40.85 | 40.20 | 40.71 | 7,920 | -0.19(-0.46%) |
Mar 26, 2013 | 40.48 | 41.00 | 40.45 | 40.90 | 81,517 | +0.25(+0.62%) |
Mar 25, 2013 | 40.00 | 40.90 | 40.00 | 40.65 | 63,651 | +0.82(+2.06%) |
Mar 22, 2013 | 40.22 | 40.22 | 39.75 | 39.83 | 39,042 | -0.12(-0.30%) |
Mar 21, 2013 | 39.59 | 40.00 | 39.40 | 39.95 | 61,603 | +0.45(+1.14%) |
Mar 20, 2013 | 39.99 | 40.00 | 39.42 | 39.50 | 21,537 | -0.50(-1.25%) |
Mar 19, 2013 | 38.94 | 40.00 | 38.51 | 40.00 | 33,318 | +1.00(+2.56%) |
Mar 18, 2013 | 39.80 | 40.91 | 38.33 | 39.00 | 81,019 | -0.87(-2.18%) |
Mar 15, 2013 | 39.56 | 39.87 | 39.21 | 39.87 | 93,935 | +0.52(+1.32%) |
Mar 14, 2013 | 39.70 | 39.98 | 38.25 | 39.35 | 72,667 | -0.38(-0.96%) |
Mar 13, 2013 | 39.25 | 39.73 | 38.96 | 39.73 | 45,436 | +0.70(+1.79%) |
Mar 12, 2013 | 39.00 | 39.44 | 38.06 | 39.03 | 44,921 | +0.03(+0.08%) |
Mar 11, 2013 | 39.98 | 40.00 | 38.68 | 39.00 | 34,501 | -0.80(-2.01%) |
Mar 08, 2013 | 40.22 | 40.25 | 39.62 | 39.80 | 32,455 | -0.38(-0.95%) |
Mar 07, 2013 | 40.50 | 40.50 | 40.00 | 40.18 | 38,303 | -0.11(-0.27%) |
Mar 06, 2013 | 38.21 | 42.10 | 38.21 | 40.29 | 144,548 | +2.39(+6.31%) |
Mar 05, 2013 | 37.75 | 37.90 | 37.70 | 37.90 | 24,344 | +0.17(+0.45%) |
Mar 04, 2013 | 37.00 | 38.00 | 36.75 | 37.73 | 72,122 | +1.08(+2.95%) |