Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.18 | 38.77 | 38.00 | 38.04 | 222,626 | -0.45(-1.17%) |
May 30, 2013 | 38.06 | 38.59 | 37.96 | 38.49 | 87,014 | +0.51(+1.34%) |
May 29, 2013 | 38.28 | 38.48 | 37.77 | 37.98 | 102,781 | -0.60(-1.56%) |
May 28, 2013 | 38.99 | 39.36 | 38.24 | 38.58 | 89,969 | -0.11(-0.28%) |
May 24, 2013 | 38.31 | 38.86 | 37.91 | 38.69 | 0 | +0.28(+0.73%) |
May 23, 2013 | 38.23 | 38.50 | 38.01 | 38.41 | 0 | -0.04(-0.10%) |
May 22, 2013 | 39.28 | 39.28 | 38.09 | 38.45 | 0 | -0.71(-1.81%) |
May 21, 2013 | 38.90 | 39.49 | 38.64 | 39.16 | 0 | +0.17(+0.44%) |
May 20, 2013 | 38.51 | 38.99 | 38.17 | 38.99 | 0 | +0.48(+1.25%) |
May 17, 2013 | 38.29 | 38.77 | 37.88 | 38.51 | 0 | +0.61(+1.61%) |
May 16, 2013 | 35.92 | 38.50 | 35.92 | 37.90 | 189,863 | -0.17(-0.45%) |
May 15, 2013 | 37.03 | 38.77 | 36.80 | 38.07 | 0 | +2.18(+6.07%) |
May 13, 2013 | 35.94 | 36.06 | 35.57 | 35.89 | 0 | +0.12(+0.34%) |
May 10, 2013 | 33.90 | 35.99 | 33.61 | 35.77 | 0 | +1.66(+4.87%) |
May 09, 2013 | 33.84 | 34.59 | 33.38 | 34.11 | 0 | +0.35(+1.04%) |
May 08, 2013 | 32.85 | 33.90 | 32.59 | 33.76 | 0 | +1.19(+3.65%) |
May 07, 2013 | 32.31 | 32.72 | 32.02 | 32.57 | 0 | +0.22(+0.68%) |
May 06, 2013 | 32.51 | 32.59 | 32.23 | 32.35 | 0 | -0.09(-0.28%) |
May 03, 2013 | 32.38 | 32.51 | 32.38 | 32.44 | 0 | +0.36(+1.12%) |
May 02, 2013 | 32.42 | 32.46 | 31.95 | 32.08 | 0 | -0.28(-0.87%) |
May 01, 2013 | 33.51 | 33.51 | 32.36 | 32.36 | 156,285 | -1.17(-3.49%) |
Apr 30, 2013 | 33.67 | 33.67 | 33.32 | 33.53 | 0 | -0.10(-0.30%) |
Apr 29, 2013 | 33.87 | 33.87 | 33.56 | 33.63 | 162,892 | -0.09(-0.27%) |
Apr 26, 2013 | 33.85 | 33.85 | 33.68 | 33.72 | 145,170 | -0.11(-0.33%) |
Apr 25, 2013 | 33.56 | 34.10 | 33.25 | 33.83 | 183,142 | +0.45(+1.35%) |
Apr 24, 2013 | 33.53 | 33.62 | 33.30 | 33.38 | 194,913 | -0.29(-0.86%) |
Apr 23, 2013 | 33.52 | 33.84 | 33.20 | 33.67 | 134,816 | +0.40(+1.20%) |
Apr 22, 2013 | 33.24 | 33.33 | 32.99 | 33.27 | 96,511 | +0.02(+0.06%) |
Apr 19, 2013 | 33.40 | 33.66 | 33.23 | 33.25 | 106,130 | -0.10(-0.30%) |
Apr 18, 2013 | 34.23 | 34.24 | 33.25 | 33.35 | 133,039 | -0.72(-2.11%) |
Apr 17, 2013 | 33.99 | 34.28 | 33.64 | 34.07 | 197,935 | -0.09(-0.26%) |
Apr 16, 2013 | 33.26 | 34.25 | 33.26 | 34.16 | 134,731 | +1.03(+3.11%) |
Apr 15, 2013 | 33.83 | 34.09 | 33.00 | 33.13 | 163,822 | -0.77(-2.27%) |
Apr 12, 2013 | 33.78 | 34.22 | 33.00 | 33.90 | 94,327 | +0.08(+0.24%) |
Apr 11, 2013 | 33.32 | 33.97 | 33.01 | 33.82 | 179,750 | +0.55(+1.65%) |
Apr 10, 2013 | 33.25 | 33.73 | 33.17 | 33.27 | 334,089 | +0.01(+0.03%) |
Apr 09, 2013 | 33.38 | 33.52 | 33.18 | 33.26 | 118,050 | -0.03(-0.09%) |
Apr 08, 2013 | 33.80 | 33.80 | 33.03 | 33.29 | 182,012 | -0.49(-1.45%) |
Apr 05, 2013 | 33.93 | 34.50 | 33.52 | 33.78 | 82,098 | -0.53(-1.54%) |
Apr 04, 2013 | 34.16 | 34.57 | 33.72 | 34.31 | 88,010 | +0.21(+0.62%) |
Apr 03, 2013 | 34.60 | 35.06 | 33.90 | 34.10 | 213,724 | -0.35(-1.02%) |
Apr 02, 2013 | 35.00 | 35.13 | 34.27 | 34.45 | 486,326 | -0.54(-1.54%) |
Apr 01, 2013 | 34.55 | 35.03 | 34.13 | 34.99 | 422,569 | +0.10(+0.29%) |
Mar 28, 2013 | 34.69 | 35.22 | 34.15 | 34.89 | 149,636 | +0.28(+0.81%) |
Mar 27, 2013 | 34.50 | 34.92 | 33.99 | 34.61 | 109,012 | -0.05(-0.14%) |
Mar 26, 2013 | 35.01 | 35.01 | 34.37 | 34.66 | 134,604 | -0.44(-1.25%) |
Mar 25, 2013 | 35.77 | 36.41 | 34.90 | 35.10 | 274,672 | -0.33(-0.93%) |
Mar 22, 2013 | 34.60 | 35.73 | 34.60 | 35.43 | 499,018 | +1.43(+4.21%) |
Mar 21, 2013 | 33.88 | 35.35 | 33.61 | 34.00 | 432,467 | -0.21(-0.61%) |
Mar 20, 2013 | 31.70 | 35.34 | 31.50 | 34.21 | 974,365 | +2.59(+8.19%) |
Mar 19, 2013 | 31.78 | 31.79 | 31.34 | 31.62 | 246,490 | -0.18(-0.57%) |
Mar 18, 2013 | 31.52 | 32.03 | 31.50 | 31.80 | 171,238 | +0.17(+0.54%) |
Mar 15, 2013 | 31.65 | 32.09 | 31.59 | 31.63 | 286,288 | +0.05(+0.16%) |
Mar 14, 2013 | 30.08 | 31.61 | 30.06 | 31.58 | 141,424 | +1.44(+4.78%) |
Mar 13, 2013 | 30.40 | 31.26 | 30.01 | 30.14 | 313,489 | -0.08(-0.26%) |
Mar 12, 2013 | 29.97 | 31.00 | 29.82 | 30.22 | 574,634 | -0.36(-1.18%) |
Mar 11, 2013 | 30.38 | 30.64 | 29.20 | 30.58 | 473,312 | +0.48(+1.59%) |
Mar 08, 2013 | 32.40 | 33.69 | 29.57 | 30.10 | 866,817 | -2.19(-6.78%) |
Mar 07, 2013 | 32.21 | 33.14 | 32.13 | 32.29 | 196,928 | +0.08(+0.25%) |
Mar 06, 2013 | 32.72 | 33.48 | 31.98 | 32.21 | 346,351 | -0.32(-0.98%) |
Mar 05, 2013 | 33.25 | 33.91 | 32.38 | 32.53 | 656,431 | -0.77(-2.31%) |
Mar 04, 2013 | 36.24 | 36.24 | 32.98 | 33.30 | 315,697 | -2.90(-8.01%) |