Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.12 | 42.61 | 41.88 | 42.39 | 853,868 | -0.21(-0.49%) |
May 30, 2013 | 42.83 | 43.14 | 41.87 | 42.60 | 856,067 | +0.12(+0.28%) |
May 29, 2013 | 41.38 | 43.18 | 41.00 | 42.48 | 813,483 | +0.84(+2.02%) |
May 28, 2013 | 40.23 | 41.80 | 40.12 | 41.64 | 1,410,814 | +2.17(+5.50%) |
May 24, 2013 | 39.30 | 39.61 | 39.00 | 39.47 | 0 | -0.12(-0.30%) |
May 23, 2013 | 39.16 | 40.22 | 38.57 | 39.59 | 0 | -0.16(-0.40%) |
May 22, 2013 | 39.93 | 41.00 | 39.34 | 39.75 | 0 | +0.02(+0.05%) |
May 21, 2013 | 37.99 | 40.05 | 37.93 | 39.73 | 0 | +1.90(+5.02%) |
May 20, 2013 | 36.79 | 38.00 | 36.66 | 37.83 | 0 | +0.99(+2.69%) |
May 17, 2013 | 36.85 | 37.15 | 36.58 | 36.84 | 0 | +0.30(+0.82%) |
May 16, 2013 | 36.97 | 37.27 | 36.44 | 36.54 | 315,942 | -0.56(-1.51%) |
May 15, 2013 | 36.82 | 37.50 | 36.66 | 37.10 | 0 | +0.47(+1.28%) |
May 13, 2013 | 37.23 | 37.30 | 36.23 | 36.63 | 0 | -0.66(-1.77%) |
May 10, 2013 | 36.50 | 37.93 | 36.25 | 37.29 | 0 | +0.78(+2.14%) |
May 09, 2013 | 36.45 | 36.61 | 36.05 | 36.51 | 0 | +0.00(+0.00%) |
May 08, 2013 | 35.76 | 36.51 | 35.76 | 36.51 | 0 | +0.47(+1.30%) |
May 07, 2013 | 37.14 | 37.28 | 35.91 | 36.04 | 0 | -1.05(-2.83%) |
May 06, 2013 | 37.63 | 37.85 | 36.97 | 37.09 | 0 | -0.43(-1.15%) |
May 03, 2013 | 36.75 | 37.83 | 35.99 | 37.52 | 0 | +1.53(+4.25%) |
May 02, 2013 | 36.92 | 36.94 | 35.38 | 35.99 | 0 | -0.91(-2.47%) |
May 01, 2013 | 37.75 | 38.07 | 36.86 | 36.90 | 382,058 | -1.17(-3.07%) |
Apr 30, 2013 | 37.08 | 38.09 | 37.08 | 38.07 | 0 | +0.76(+2.04%) |
Apr 29, 2013 | 37.11 | 38.05 | 37.06 | 37.31 | 386,042 | +0.23(+0.62%) |
Apr 26, 2013 | 37.74 | 38.14 | 36.75 | 37.08 | 540,470 | -1.06(-2.78%) |
Apr 25, 2013 | 36.50 | 39.09 | 36.46 | 38.14 | 0 | +1.82(+5.01%) |
Apr 24, 2013 | 36.92 | 37.70 | 36.05 | 36.32 | 777,140 | -1.19(-3.17%) |
Apr 23, 2013 | 36.75 | 38.15 | 36.17 | 37.51 | 2,860,250 | +5.28(+16.38%) |
Apr 22, 2013 | 32.50 | 32.61 | 31.56 | 32.23 | 968,851 | -0.27(-0.83%) |
Apr 19, 2013 | 33.10 | 33.10 | 31.53 | 32.50 | 1,606,978 | -0.78(-2.34%) |
Apr 18, 2013 | 33.97 | 34.30 | 32.83 | 33.28 | 854,062 | -0.74(-2.18%) |
Apr 17, 2013 | 36.35 | 36.36 | 33.79 | 34.02 | 1,307,603 | -2.93(-7.93%) |
Apr 16, 2013 | 36.49 | 37.06 | 36.02 | 36.95 | 486,863 | +0.80(+2.21%) |
Apr 15, 2013 | 36.98 | 37.21 | 35.98 | 36.15 | 645,172 | -1.23(-3.29%) |
Apr 12, 2013 | 37.99 | 37.99 | 36.79 | 37.38 | 363,267 | -0.50(-1.32%) |
Apr 11, 2013 | 37.58 | 38.22 | 37.45 | 37.88 | 554,620 | +0.13(+0.34%) |
Apr 10, 2013 | 37.29 | 38.09 | 37.13 | 37.75 | 476,828 | +0.50(+1.34%) |
Apr 09, 2013 | 37.20 | 37.52 | 36.87 | 37.25 | 495,993 | +0.09(+0.24%) |
Apr 08, 2013 | 36.85 | 37.22 | 36.37 | 37.16 | 259,616 | +0.34(+0.92%) |
Apr 05, 2013 | 36.05 | 36.95 | 35.88 | 36.82 | 508,501 | +0.12(+0.33%) |
Apr 04, 2013 | 36.61 | 36.70 | 35.80 | 36.70 | 467,135 | +0.27(+0.74%) |
Apr 03, 2013 | 37.31 | 37.53 | 36.21 | 36.43 | 672,765 | -0.89(-2.38%) |
Apr 02, 2013 | 37.90 | 37.94 | 37.05 | 37.32 | 628,023 | -0.47(-1.24%) |
Apr 01, 2013 | 38.32 | 38.32 | 37.47 | 37.79 | 603,266 | -0.62(-1.61%) |
Mar 28, 2013 | 38.06 | 38.46 | 37.69 | 38.41 | 480,710 | +0.22(+0.58%) |
Mar 27, 2013 | 37.72 | 38.30 | 37.62 | 38.19 | 810,137 | +0.19(+0.50%) |
Mar 26, 2013 | 38.19 | 38.40 | 37.49 | 38.00 | 915,300 | +0.07(+0.18%) |
Mar 25, 2013 | 36.86 | 40.34 | 36.45 | 37.93 | 4,245,968 | +2.97(+8.50%) |
Mar 22, 2013 | 34.79 | 35.00 | 34.23 | 34.96 | 329,669 | +0.46(+1.33%) |
Mar 21, 2013 | 34.41 | 34.76 | 33.83 | 34.50 | 421,511 | -0.32(-0.92%) |
Mar 20, 2013 | 34.45 | 35.03 | 34.37 | 34.82 | 293,271 | +0.67(+1.96%) |
Mar 19, 2013 | 34.85 | 34.93 | 33.64 | 34.15 | 716,416 | -0.39(-1.13%) |
Mar 18, 2013 | 35.18 | 35.20 | 34.46 | 34.54 | 586,817 | -1.29(-3.60%) |
Mar 15, 2013 | 35.49 | 35.92 | 35.25 | 35.83 | 790,416 | +0.34(+0.96%) |
Mar 14, 2013 | 34.76 | 35.73 | 34.72 | 35.49 | 510,500 | +0.78(+2.25%) |
Mar 13, 2013 | 34.19 | 34.80 | 33.99 | 34.71 | 523,905 | +0.23(+0.67%) |
Mar 12, 2013 | 33.87 | 34.69 | 33.37 | 34.48 | 819,966 | +0.62(+1.83%) |
Mar 11, 2013 | 33.06 | 33.96 | 32.49 | 33.86 | 740,003 | +0.55(+1.65%) |
Mar 08, 2013 | 33.49 | 33.49 | 32.48 | 33.31 | 653,425 | +0.18(+0.54%) |
Mar 07, 2013 | 32.53 | 33.24 | 32.46 | 33.13 | 606,406 | +0.50(+1.53%) |
Mar 06, 2013 | 32.19 | 32.70 | 32.19 | 32.63 | 532,326 | +0.64(+2.00%) |
Mar 05, 2013 | 30.63 | 32.46 | 30.52 | 31.99 | 1,243,491 | +1.75(+5.79%) |
Mar 04, 2013 | 31.02 | 31.48 | 30.06 | 30.24 | 532,953 | -0.98(-3.14%) |