Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.59 | 41.84 | 41.28 | 41.60 | 1,015,200 | -0.13(-0.31%) |
May 30, 2013 | 41.41 | 42.01 | 41.25 | 41.73 | 863,074 | +0.30(+0.72%) |
May 29, 2013 | 42.45 | 42.53 | 41.32 | 41.43 | 1,388,961 | -1.23(-2.89%) |
May 28, 2013 | 43.02 | 43.14 | 42.20 | 42.66 | 1,227,949 | -0.13(-0.31%) |
May 24, 2013 | 43.23 | 43.27 | 42.54 | 42.80 | 722,094 | -0.59(-1.37%) |
May 23, 2013 | 42.73 | 43.79 | 41.61 | 43.39 | 1,635,835 | +0.33(+0.77%) |
May 22, 2013 | 44.01 | 44.20 | 42.70 | 43.06 | 2,165,115 | -0.90(-2.04%) |
May 21, 2013 | 44.22 | 44.33 | 43.59 | 43.96 | 1,692,734 | -0.26(-0.59%) |
May 20, 2013 | 43.11 | 44.60 | 43.02 | 44.22 | 1,375,467 | +1.11(+2.56%) |
May 17, 2013 | 43.17 | 43.30 | 42.78 | 43.11 | 874,727 | -0.11(-0.26%) |
May 16, 2013 | 43.20 | 43.43 | 42.44 | 43.23 | 1,779,417 | +0.00(+0.00%) |
May 15, 2013 | 42.06 | 44.08 | 42.06 | 43.23 | 2,364,047 | +1.68(+4.05%) |
May 13, 2013 | 40.94 | 41.81 | 40.94 | 41.54 | 1,352,700 | +0.25(+0.61%) |
May 10, 2013 | 40.08 | 41.37 | 39.98 | 41.29 | 1,652,113 | +1.10(+2.73%) |
May 09, 2013 | 39.07 | 40.21 | 38.89 | 40.19 | 1,637,168 | +1.02(+2.61%) |
May 08, 2013 | 38.41 | 39.36 | 38.39 | 39.17 | 991,322 | +0.80(+2.07%) |
May 07, 2013 | 38.56 | 38.73 | 37.86 | 38.37 | 1,213,166 | -0.01(-0.04%) |
May 06, 2013 | 38.30 | 39.43 | 38.04 | 38.39 | 1,364,812 | +0.15(+0.39%) |
May 03, 2013 | 38.16 | 38.47 | 38.05 | 38.24 | 1,493,561 | +0.02(+0.06%) |
May 02, 2013 | 38.93 | 39.98 | 36.85 | 38.22 | 3,448,279 | +1.80(+4.93%) |
May 01, 2013 | 35.74 | 36.52 | 35.63 | 36.42 | 1,053,390 | +0.70(+1.97%) |
Apr 30, 2013 | 35.91 | 36.04 | 35.49 | 35.72 | 897,788 | -0.04(-0.12%) |
Apr 29, 2013 | 35.30 | 36.16 | 34.85 | 35.76 | 987,081 | +0.53(+1.50%) |
Apr 26, 2013 | 35.66 | 35.67 | 34.73 | 35.23 | 1,079,872 | -0.44(-1.22%) |
Apr 25, 2013 | 35.80 | 36.34 | 35.54 | 35.67 | 894,996 | -0.30(-0.84%) |
Apr 24, 2013 | 35.91 | 36.13 | 35.26 | 35.97 | 840,717 | +0.07(+0.20%) |
Apr 23, 2013 | 35.73 | 35.91 | 35.30 | 35.90 | 936,815 | +0.31(+0.87%) |
Apr 22, 2013 | 35.05 | 35.65 | 34.67 | 35.59 | 805,604 | +0.61(+1.75%) |
Apr 19, 2013 | 35.63 | 35.72 | 34.57 | 34.98 | 1,016,300 | -0.58(-1.62%) |
Apr 18, 2013 | 34.90 | 35.82 | 34.64 | 35.56 | 2,036,576 | +0.68(+1.96%) |
Apr 17, 2013 | 34.92 | 35.06 | 34.57 | 34.87 | 1,305,447 | -0.20(-0.58%) |
Apr 16, 2013 | 34.29 | 35.18 | 34.21 | 35.08 | 1,186,749 | +0.92(+2.68%) |
Apr 15, 2013 | 34.73 | 34.85 | 34.08 | 34.16 | 1,630,362 | -0.89(-2.53%) |
Apr 12, 2013 | 34.78 | 35.19 | 34.33 | 35.05 | 1,224,239 | +0.15(+0.42%) |
Apr 11, 2013 | 34.33 | 35.19 | 34.12 | 34.90 | 1,618,516 | +0.56(+1.64%) |
Apr 10, 2013 | 33.09 | 34.73 | 32.85 | 34.34 | 3,155,678 | +1.32(+3.99%) |
Apr 09, 2013 | 32.56 | 33.09 | 30.28 | 33.02 | 5,228,598 | +0.44(+1.34%) |
Apr 08, 2013 | 31.51 | 32.61 | 31.43 | 32.59 | 1,341,083 | +0.97(+3.07%) |
Apr 05, 2013 | 30.92 | 31.70 | 30.66 | 31.61 | 883,740 | +0.44(+1.40%) |
Apr 04, 2013 | 31.08 | 31.33 | 30.79 | 31.18 | 538,945 | +0.10(+0.32%) |
Apr 03, 2013 | 31.26 | 31.33 | 30.75 | 31.08 | 875,057 | -0.18(-0.59%) |
Apr 02, 2013 | 31.13 | 31.67 | 31.13 | 31.26 | 910,861 | +0.18(+0.57%) |
Apr 01, 2013 | 31.18 | 31.40 | 30.85 | 31.09 | 800,061 | -0.04(-0.11%) |
Mar 28, 2013 | 31.21 | 31.34 | 30.78 | 31.12 | 905,647 | -0.20(-0.65%) |
Mar 27, 2013 | 31.64 | 31.65 | 30.95 | 31.33 | 1,278,734 | -0.49(-1.55%) |
Mar 26, 2013 | 30.33 | 31.85 | 30.02 | 31.82 | 1,624,656 | +1.51(+4.97%) |
Mar 25, 2013 | 30.37 | 30.40 | 29.60 | 30.31 | 986,545 | +0.00(+0.00%) |
Mar 22, 2013 | 29.77 | 30.40 | 29.54 | 30.31 | 869,812 | +0.58(+1.97%) |
Mar 21, 2013 | 29.16 | 29.86 | 29.11 | 29.73 | 809,594 | +0.51(+1.74%) |
Mar 20, 2013 | 29.14 | 29.31 | 28.72 | 29.22 | 913,891 | +0.30(+1.02%) |
Mar 19, 2013 | 29.38 | 29.54 | 28.74 | 28.92 | 654,246 | -0.37(-1.27%) |
Mar 18, 2013 | 28.80 | 29.42 | 28.39 | 29.30 | 908,255 | +0.36(+1.24%) |
Mar 15, 2013 | 29.53 | 29.69 | 28.77 | 28.94 | 981,635 | -0.64(-2.17%) |
Mar 14, 2013 | 30.12 | 30.41 | 29.13 | 29.58 | 1,205,864 | -0.44(-1.45%) |
Mar 13, 2013 | 30.33 | 30.39 | 29.76 | 30.02 | 1,870,626 | -0.39(-1.30%) |
Mar 12, 2013 | 29.92 | 30.47 | 29.47 | 30.41 | 1,381,487 | +0.51(+1.70%) |
Mar 11, 2013 | 29.52 | 30.45 | 29.47 | 29.90 | 1,328,881 | +0.45(+1.53%) |
Mar 08, 2013 | 29.48 | 29.71 | 29.23 | 29.45 | 1,122,046 | +0.11(+0.36%) |
Mar 07, 2013 | 29.69 | 29.92 | 29.34 | 29.35 | 855,651 | -0.19(-0.64%) |
Mar 06, 2013 | 29.55 | 29.80 | 29.23 | 29.54 | 1,416,259 | +0.08(+0.26%) |
Mar 05, 2013 | 30.00 | 30.14 | 28.27 | 29.46 | 3,037,264 | -0.51(-1.69%) |
Mar 04, 2013 | 29.33 | 30.13 | 28.98 | 29.97 | 1,594,338 | +0.60(+2.04%) |