Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.40 | 37.58 | 35.28 | 35.35 | 1,901,449 | -2.43(-6.43%) |
May 30, 2013 | 39.52 | 40.56 | 36.95 | 37.78 | 2,587,902 | -1.68(-4.26%) |
May 29, 2013 | 38.54 | 39.72 | 38.39 | 39.46 | 696,568 | +0.55(+1.41%) |
May 28, 2013 | 38.75 | 39.33 | 38.00 | 38.91 | 1,221,425 | +1.09(+2.88%) |
May 24, 2013 | 38.19 | 38.85 | 37.50 | 37.82 | 0 | -0.12(-0.32%) |
May 23, 2013 | 35.57 | 38.33 | 35.14 | 37.94 | 1,294,538 | +1.62(+4.46%) |
May 22, 2013 | 36.76 | 37.70 | 35.53 | 36.32 | 0 | -0.33(-0.90%) |
May 21, 2013 | 37.01 | 37.41 | 35.27 | 36.65 | 0 | -0.48(-1.29%) |
May 20, 2013 | 37.02 | 37.80 | 36.90 | 37.13 | 1,160,449 | +0.22(+0.60%) |
May 17, 2013 | 35.51 | 37.11 | 35.14 | 36.91 | 0 | +1.40(+3.94%) |
May 16, 2013 | 34.81 | 35.70 | 33.99 | 35.51 | 1,188,049 | +0.58(+1.66%) |
May 15, 2013 | 35.18 | 35.28 | 34.30 | 34.93 | 650,286 | +0.31(+0.90%) |
May 13, 2013 | 33.62 | 35.03 | 33.31 | 34.62 | 0 | +0.82(+2.43%) |
May 10, 2013 | 32.82 | 33.83 | 32.01 | 33.80 | 0 | +0.72(+2.18%) |
May 09, 2013 | 32.05 | 34.34 | 32.00 | 33.08 | 0 | +1.67(+5.32%) |
May 08, 2013 | 31.64 | 31.65 | 30.19 | 31.41 | 1,153,386 | +0.19(+0.61%) |
May 07, 2013 | 31.81 | 32.20 | 31.05 | 31.22 | 0 | -0.65(-2.04%) |
May 06, 2013 | 31.73 | 32.24 | 31.10 | 31.87 | 0 | +0.34(+1.08%) |
May 03, 2013 | 32.98 | 32.59 | 31.40 | 31.53 | 0 | -1.06(-3.25%) |
May 02, 2013 | 31.06 | 33.26 | 31.06 | 32.59 | 0 | +1.44(+4.62%) |
May 01, 2013 | 30.32 | 31.40 | 30.00 | 31.15 | 0 | +2.11(+7.27%) |
Apr 30, 2013 | 30.15 | 30.26 | 28.90 | 29.04 | 2,088,475 | -0.90(-3.01%) |
Apr 29, 2013 | 29.90 | 30.68 | 29.36 | 29.94 | 1,591,872 | +0.14(+0.47%) |
Apr 26, 2013 | 30.15 | 30.99 | 29.73 | 29.80 | 1,236,804 | -0.50(-1.65%) |
Apr 25, 2013 | 30.22 | 31.12 | 29.75 | 30.30 | 2,067,716 | +0.11(+0.36%) |
Apr 24, 2013 | 30.92 | 30.92 | 29.53 | 30.19 | 2,220,092 | -0.73(-2.36%) |
Apr 23, 2013 | 32.55 | 32.75 | 30.77 | 30.92 | 3,338,159 | -1.60(-4.92%) |
Apr 22, 2013 | 33.90 | 33.94 | 31.62 | 32.52 | 2,425,758 | -0.34(-1.03%) |
Apr 19, 2013 | 33.80 | 34.72 | 32.78 | 32.86 | 1,727,991 | -0.89(-2.64%) |
Apr 18, 2013 | 35.24 | 35.50 | 33.33 | 33.75 | 1,461,635 | -1.38(-3.93%) |
Apr 17, 2013 | 33.94 | 35.59 | 33.16 | 35.13 | 2,145,637 | +1.14(+3.35%) |
Apr 16, 2013 | 34.65 | 34.94 | 33.06 | 33.99 | 6,811,791 | -5.25(-13.38%) |
Apr 15, 2013 | 40.14 | 40.70 | 38.86 | 39.24 | 3,180,778 | -0.97(-2.41%) |
Apr 12, 2013 | 39.03 | 40.35 | 38.54 | 40.21 | 1,453,504 | +0.88(+2.24%) |
Apr 11, 2013 | 39.02 | 40.61 | 37.26 | 39.33 | 3,081,585 | +0.48(+1.24%) |
Apr 10, 2013 | 40.21 | 40.25 | 38.30 | 38.85 | 2,959,786 | -1.00(-2.51%) |
Apr 09, 2013 | 36.28 | 42.20 | 35.72 | 39.85 | 5,922,029 | +4.00(+11.16%) |
Apr 08, 2013 | 37.06 | 37.10 | 34.88 | 35.85 | 2,387,524 | -0.36(-0.99%) |
Apr 05, 2013 | 34.69 | 36.94 | 34.25 | 36.21 | 3,559,627 | +1.78(+5.17%) |
Apr 04, 2013 | 34.82 | 36.09 | 34.14 | 34.43 | 1,730,831 | +0.38(+1.12%) |
Apr 03, 2013 | 36.84 | 36.99 | 32.80 | 34.05 | 2,189,108 | -2.60(-7.09%) |
Apr 02, 2013 | 36.05 | 36.71 | 35.27 | 36.65 | 1,381,004 | +0.86(+2.40%) |
Apr 01, 2013 | 36.79 | 37.48 | 35.30 | 35.79 | 1,391,144 | -1.16(-3.14%) |
Mar 28, 2013 | 36.42 | 37.70 | 36.42 | 36.95 | 1,782,264 | +0.68(+1.87%) |
Mar 27, 2013 | 35.80 | 36.52 | 34.95 | 36.27 | 1,506,303 | +0.15(+0.42%) |
Mar 26, 2013 | 34.77 | 36.55 | 34.47 | 36.12 | 2,332,325 | +1.46(+4.21%) |
Mar 25, 2013 | 33.74 | 34.74 | 33.21 | 34.66 | 2,036,979 | +1.89(+5.77%) |
Mar 22, 2013 | 33.60 | 33.81 | 32.19 | 32.77 | 1,019,722 | -0.79(-2.35%) |
Mar 21, 2013 | 32.99 | 33.95 | 32.80 | 33.56 | 1,203,344 | +0.79(+2.41%) |
Mar 20, 2013 | 33.50 | 34.00 | 32.65 | 32.77 | 1,427,124 | -0.32(-0.97%) |
Mar 19, 2013 | 34.60 | 34.94 | 32.50 | 33.09 | 2,111,718 | +0.06(+0.18%) |
Mar 18, 2013 | 32.00 | 33.60 | 31.90 | 33.03 | 1,654,329 | +0.78(+2.42%) |
Mar 15, 2013 | 33.75 | 33.99 | 32.09 | 32.25 | 2,213,252 | -1.19(-3.56%) |
Mar 14, 2013 | 31.33 | 34.39 | 31.04 | 33.44 | 4,167,860 | +2.37(+7.63%) |
Mar 13, 2013 | 30.52 | 31.32 | 30.30 | 31.07 | 1,176,841 | +0.45(+1.48%) |
Mar 12, 2013 | 30.30 | 30.67 | 29.61 | 30.62 | 759,121 | +0.31(+1.02%) |
Mar 11, 2013 | 30.43 | 30.60 | 29.92 | 30.31 | 753,155 | -0.12(-0.39%) |
Mar 08, 2013 | 30.29 | 31.07 | 29.81 | 30.43 | 1,680,043 | +0.22(+0.73%) |
Mar 07, 2013 | 30.18 | 31.70 | 29.53 | 30.21 | 2,424,377 | -1.10(-3.51%) |
Mar 06, 2013 | 30.80 | 31.74 | 30.27 | 31.31 | 1,727,828 | +0.88(+2.89%) |
Mar 05, 2013 | 30.74 | 31.73 | 29.60 | 30.43 | 2,297,007 | +0.36(+1.20%) |
Mar 04, 2013 | 30.37 | 30.92 | 28.35 | 30.07 | 2,317,418 | +0.48(+1.62%) |