Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.65 | 39.56 | 37.77 | 37.92 | 60,845 | -1.18(-3.01%) |
May 30, 2013 | 38.24 | 39.27 | 37.96 | 39.10 | 128,715 | +1.12(+2.96%) |
May 29, 2013 | 38.14 | 38.41 | 37.34 | 37.98 | 56,639 | -0.31(-0.81%) |
May 28, 2013 | 37.71 | 38.76 | 37.57 | 38.28 | 63,982 | +1.23(+3.31%) |
May 24, 2013 | 36.80 | 37.12 | 36.49 | 37.06 | 0 | +0.16(+0.44%) |
May 23, 2013 | 36.60 | 37.00 | 36.18 | 36.90 | 0 | -0.05(-0.13%) |
May 22, 2013 | 37.41 | 37.80 | 36.56 | 36.94 | 0 | -0.55(-1.46%) |
May 21, 2013 | 37.68 | 37.68 | 37.30 | 37.49 | 0 | -0.22(-0.59%) |
May 20, 2013 | 37.31 | 38.01 | 36.97 | 37.71 | 0 | +0.17(+0.45%) |
May 17, 2013 | 36.83 | 37.65 | 36.80 | 37.54 | 0 | +0.87(+2.38%) |
May 16, 2013 | 36.77 | 37.66 | 36.45 | 36.67 | 32,919 | -0.35(-0.96%) |
May 15, 2013 | 36.92 | 37.08 | 36.72 | 37.03 | 0 | +0.07(+0.19%) |
May 13, 2013 | 37.27 | 37.35 | 36.74 | 36.96 | 0 | -0.43(-1.16%) |
May 10, 2013 | 37.17 | 37.47 | 36.52 | 37.39 | 0 | +0.26(+0.71%) |
May 09, 2013 | 37.19 | 37.51 | 36.68 | 37.13 | 0 | -0.29(-0.76%) |
May 08, 2013 | 36.47 | 37.95 | 36.06 | 37.41 | 0 | +0.94(+2.58%) |
May 07, 2013 | 36.28 | 36.99 | 36.11 | 36.47 | 0 | +0.18(+0.49%) |
May 06, 2013 | 35.91 | 36.63 | 35.48 | 36.29 | 0 | +0.51(+1.42%) |
May 03, 2013 | 35.72 | 36.22 | 35.70 | 35.79 | 0 | -0.35(-0.98%) |
May 02, 2013 | 36.44 | 36.66 | 35.92 | 36.14 | 0 | -0.19(-0.51%) |
May 01, 2013 | 37.84 | 37.84 | 36.07 | 36.33 | 98,904 | -1.17(-3.13%) |
Apr 30, 2013 | 38.10 | 38.10 | 37.16 | 37.50 | 0 | -0.56(-1.48%) |
Apr 29, 2013 | 37.18 | 38.28 | 36.92 | 38.06 | 73,339 | -1.06(-2.72%) |
Apr 26, 2013 | 40.03 | 40.03 | 38.82 | 39.13 | 79,359 | -0.87(-2.18%) |
Apr 25, 2013 | 39.94 | 40.61 | 39.74 | 40.00 | 118,511 | +0.04(+0.10%) |
Apr 24, 2013 | 38.77 | 40.42 | 38.77 | 39.96 | 143,349 | +1.07(+2.76%) |
Apr 23, 2013 | 38.73 | 38.89 | 37.95 | 38.89 | 76,612 | +0.38(+0.98%) |
Apr 22, 2013 | 39.14 | 39.17 | 38.08 | 38.51 | 115,895 | -0.93(-2.35%) |
Apr 19, 2013 | 38.39 | 39.73 | 38.38 | 39.43 | 92,392 | +1.06(+2.77%) |
Apr 18, 2013 | 38.93 | 39.20 | 37.94 | 38.37 | 90,666 | -0.65(-1.66%) |
Apr 17, 2013 | 40.26 | 40.26 | 38.38 | 39.02 | 90,069 | -1.91(-4.67%) |
Apr 16, 2013 | 41.02 | 41.66 | 40.48 | 40.93 | 85,294 | +0.15(+0.36%) |
Apr 15, 2013 | 42.00 | 42.20 | 40.40 | 40.78 | 91,791 | -1.60(-3.79%) |
Apr 12, 2013 | 41.85 | 42.41 | 41.29 | 42.39 | 41,030 | +0.39(+0.92%) |
Apr 11, 2013 | 41.76 | 42.13 | 41.39 | 42.00 | 37,632 | +0.12(+0.28%) |
Apr 10, 2013 | 41.62 | 42.07 | 41.42 | 41.89 | 113,313 | +0.41(+0.99%) |
Apr 09, 2013 | 41.66 | 42.36 | 41.31 | 41.48 | 65,895 | +0.00(+0.00%) |
Apr 08, 2013 | 41.74 | 41.83 | 41.08 | 41.48 | 38,002 | -0.03(-0.07%) |
Apr 05, 2013 | 40.59 | 41.56 | 40.59 | 41.51 | 47,787 | +0.20(+0.49%) |
Apr 04, 2013 | 40.61 | 41.69 | 40.61 | 41.31 | 79,503 | +0.65(+1.59%) |
Apr 03, 2013 | 41.96 | 41.96 | 40.27 | 40.66 | 101,305 | -1.28(-3.05%) |
Apr 02, 2013 | 42.68 | 42.70 | 41.86 | 41.94 | 96,206 | -0.44(-1.04%) |
Apr 01, 2013 | 42.66 | 42.77 | 41.40 | 42.38 | 99,377 | -0.28(-0.65%) |
Mar 28, 2013 | 42.84 | 43.05 | 42.35 | 42.66 | 57,302 | -0.05(-0.11%) |
Mar 27, 2013 | 42.35 | 42.85 | 42.16 | 42.70 | 14,524 | -0.24(-0.56%) |
Mar 26, 2013 | 42.83 | 42.94 | 41.95 | 42.94 | 27,923 | +0.55(+1.29%) |
Mar 25, 2013 | 42.61 | 42.94 | 42.01 | 42.40 | 39,468 | +0.06(+0.15%) |
Mar 22, 2013 | 42.20 | 42.50 | 41.74 | 42.33 | 51,734 | +0.15(+0.37%) |
Mar 21, 2013 | 42.30 | 43.01 | 41.81 | 42.18 | 37,982 | -0.61(-1.42%) |
Mar 20, 2013 | 42.62 | 42.90 | 41.96 | 42.79 | 50,374 | +0.42(+1.00%) |
Mar 19, 2013 | 42.42 | 42.70 | 41.89 | 42.37 | 75,480 | -0.19(-0.45%) |
Mar 18, 2013 | 42.37 | 42.72 | 42.35 | 42.56 | 58,516 | -0.25(-0.58%) |
Mar 15, 2013 | 42.56 | 43.10 | 42.19 | 42.80 | 180,563 | +0.60(+1.43%) |
Mar 14, 2013 | 41.35 | 42.40 | 41.34 | 42.20 | 40,056 | +0.72(+1.73%) |
Mar 13, 2013 | 41.32 | 41.84 | 40.92 | 41.49 | 66,193 | +0.35(+0.84%) |
Mar 12, 2013 | 41.10 | 41.58 | 40.86 | 41.14 | 62,236 | +0.04(+0.09%) |
Mar 11, 2013 | 41.69 | 41.69 | 40.68 | 41.10 | 43,828 | -0.82(-1.95%) |
Mar 08, 2013 | 41.13 | 42.04 | 40.51 | 41.92 | 89,043 | +1.23(+3.03%) |
Mar 07, 2013 | 40.81 | 40.88 | 40.17 | 40.68 | 33,436 | -0.25(-0.60%) |
Mar 06, 2013 | 39.56 | 41.03 | 39.56 | 40.93 | 41,371 | +1.39(+3.51%) |
Mar 05, 2013 | 39.85 | 41.53 | 39.43 | 39.54 | 52,286 | +0.19(+0.49%) |
Mar 04, 2013 | 39.41 | 39.65 | 39.17 | 39.35 | 75,349 | -0.44(-1.11%) |