Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.51 | 38.99 | 38.51 | 38.90 | 13,701 | +0.14(+0.37%) |
May 30, 2013 | 38.73 | 38.79 | 38.52 | 38.76 | 0 | +0.03(+0.07%) |
May 29, 2013 | 38.52 | 38.78 | 38.52 | 38.73 | 6,738 | -0.03(-0.07%) |
May 28, 2013 | 38.78 | 38.78 | 38.46 | 38.76 | 16,800 | +0.31(+0.81%) |
May 24, 2013 | 38.24 | 38.56 | 38.02 | 38.45 | 0 | +0.01(+0.02%) |
May 23, 2013 | 37.80 | 38.44 | 37.17 | 38.44 | 0 | +0.38(+1.00%) |
May 22, 2013 | 38.28 | 38.50 | 38.02 | 38.06 | 0 | -0.14(-0.38%) |
May 21, 2013 | 38.36 | 38.56 | 38.20 | 38.20 | 0 | -0.11(-0.29%) |
May 20, 2013 | 38.63 | 38.66 | 38.27 | 38.31 | 0 | -0.03(-0.09%) |
May 17, 2013 | 37.90 | 38.78 | 37.90 | 38.35 | 0 | +0.50(+1.31%) |
May 16, 2013 | 37.65 | 38.02 | 37.60 | 37.85 | 7,206 | +0.20(+0.54%) |
May 15, 2013 | 37.22 | 37.76 | 36.58 | 37.65 | 0 | +0.22(+0.59%) |
May 13, 2013 | 37.97 | 37.97 | 36.84 | 37.43 | 0 | -0.49(-1.29%) |
May 10, 2013 | 37.77 | 38.11 | 37.51 | 37.92 | 0 | +0.14(+0.38%) |
May 09, 2013 | 37.89 | 38.35 | 37.36 | 37.77 | 0 | -0.44(-1.15%) |
May 08, 2013 | 37.85 | 38.27 | 37.49 | 38.21 | 0 | +0.08(+0.20%) |
May 07, 2013 | 37.93 | 38.13 | 37.12 | 38.13 | 0 | +0.07(+0.18%) |
May 06, 2013 | 37.28 | 38.27 | 37.09 | 38.07 | 0 | +0.96(+2.59%) |
May 03, 2013 | 36.70 | 37.32 | 36.25 | 37.11 | 0 | +0.86(+2.37%) |
May 02, 2013 | 35.35 | 36.26 | 35.35 | 36.25 | 0 | +0.84(+2.38%) |
May 01, 2013 | 35.28 | 36.47 | 35.19 | 35.40 | 0 | +0.16(+0.45%) |
Apr 30, 2013 | 34.06 | 36.20 | 33.93 | 35.24 | 0 | +0.98(+2.85%) |
Apr 29, 2013 | 33.93 | 34.30 | 33.68 | 34.27 | 10,793 | +0.30(+0.87%) |
Apr 26, 2013 | 34.61 | 34.61 | 33.82 | 33.97 | 6,363 | -0.63(-1.83%) |
Apr 25, 2013 | 34.73 | 34.83 | 34.52 | 34.60 | 3,835 | -0.13(-0.36%) |
Apr 24, 2013 | 34.73 | 34.83 | 34.48 | 34.73 | 0 | +0.03(+0.10%) |
Apr 23, 2013 | 34.55 | 35.05 | 34.55 | 34.70 | 4,382 | +0.15(+0.44%) |
Apr 22, 2013 | 33.95 | 34.63 | 33.95 | 34.54 | 6,999 | +0.42(+1.24%) |
Apr 19, 2013 | 34.67 | 34.67 | 33.93 | 34.12 | 20,422 | -0.49(-1.41%) |
Apr 18, 2013 | 35.17 | 35.45 | 34.01 | 34.61 | 31,651 | -0.79(-2.24%) |
Apr 17, 2013 | 35.26 | 35.52 | 35.26 | 35.40 | 26,213 | -0.24(-0.69%) |
Apr 16, 2013 | 35.67 | 35.96 | 35.14 | 35.65 | 5,264 | +0.25(+0.71%) |
Apr 15, 2013 | 35.96 | 35.96 | 34.56 | 35.40 | 15,750 | -0.82(-2.26%) |
Apr 12, 2013 | 36.27 | 36.44 | 35.83 | 36.21 | 13,776 | -0.27(-0.74%) |
Apr 11, 2013 | 36.94 | 37.00 | 36.25 | 36.48 | 8,644 | -0.28(-0.76%) |
Apr 10, 2013 | 36.90 | 37.06 | 36.25 | 36.76 | 6,464 | -0.05(-0.14%) |
Apr 09, 2013 | 36.73 | 37.20 | 36.56 | 36.81 | 4,608 | +0.18(+0.48%) |
Apr 08, 2013 | 36.85 | 36.85 | 36.36 | 36.63 | 4,163 | -0.17(-0.46%) |
Apr 05, 2013 | 36.87 | 37.18 | 36.57 | 36.80 | 6,492 | -0.27(-0.73%) |
Apr 04, 2013 | 36.85 | 37.53 | 36.84 | 37.07 | 26,258 | +0.02(+0.05%) |
Apr 03, 2013 | 38.20 | 38.20 | 36.89 | 37.06 | 20,077 | -0.97(-2.55%) |
Apr 02, 2013 | 38.51 | 38.61 | 37.92 | 38.03 | 28,846 | -0.49(-1.27%) |
Apr 01, 2013 | 39.13 | 39.18 | 38.51 | 38.51 | 6,957 | -0.47(-1.21%) |
Mar 28, 2013 | 38.89 | 39.28 | 38.89 | 38.99 | 9,250 | -0.07(-0.17%) |
Mar 27, 2013 | 39.07 | 39.62 | 38.52 | 39.05 | 48,335 | -0.15(-0.39%) |
Mar 26, 2013 | 38.90 | 39.54 | 38.77 | 39.21 | 5,491 | +0.04(+0.11%) |
Mar 25, 2013 | 39.13 | 39.29 | 38.95 | 39.16 | 3,195 | +0.15(+0.39%) |
Mar 22, 2013 | 39.55 | 39.55 | 38.72 | 39.01 | 9,884 | -0.48(-1.21%) |
Mar 21, 2013 | 39.19 | 39.52 | 38.78 | 39.49 | 33,257 | +0.40(+1.01%) |
Mar 20, 2013 | 38.89 | 39.24 | 38.70 | 39.10 | 8,966 | +0.30(+0.78%) |
Mar 19, 2013 | 39.44 | 39.53 | 38.67 | 38.79 | 8,115 | -0.30(-0.77%) |
Mar 18, 2013 | 38.68 | 39.29 | 38.68 | 39.10 | 7,637 | -0.18(-0.45%) |
Mar 15, 2013 | 38.92 | 39.33 | 38.13 | 39.27 | 21,475 | +0.25(+0.65%) |
Mar 14, 2013 | 37.03 | 39.29 | 36.88 | 39.02 | 41,332 | +2.27(+6.18%) |
Mar 13, 2013 | 36.18 | 37.01 | 36.18 | 36.75 | 6,568 | +0.93(+2.61%) |
Mar 12, 2013 | 36.76 | 36.76 | 35.60 | 35.81 | 26,322 | -0.64(-1.75%) |
Mar 11, 2013 | 35.50 | 36.89 | 35.50 | 36.45 | 15,991 | +1.08(+3.04%) |
Mar 08, 2013 | 36.07 | 36.07 | 35.01 | 35.38 | 15,471 | -0.60(-1.66%) |
Mar 07, 2013 | 36.07 | 36.07 | 35.83 | 35.97 | 6,005 | +0.13(+0.35%) |
Mar 06, 2013 | 35.17 | 36.06 | 34.91 | 35.85 | 9,165 | +0.54(+1.53%) |
Mar 05, 2013 | 35.12 | 35.80 | 34.96 | 35.31 | 7,840 | -0.43(-1.20%) |
Mar 04, 2013 | 35.08 | 35.74 | 34.73 | 35.74 | 15,056 | +0.23(+0.64%) |