Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.49 | 42.03 | 41.48 | 41.65 | 194,322 | +0.07(+0.17%) |
May 30, 2013 | 42.30 | 42.30 | 41.30 | 41.58 | 168,604 | -0.84(-1.98%) |
May 29, 2013 | 42.71 | 42.89 | 42.14 | 42.42 | 79,208 | -0.28(-0.66%) |
May 28, 2013 | 42.84 | 42.89 | 42.34 | 42.70 | 113,200 | -0.19(-0.44%) |
May 27, 2013 | 42.65 | 42.89 | 42.60 | 42.89 | 33,620 | +0.24(+0.56%) |
May 24, 2013 | 42.00 | 42.65 | 42.00 | 42.65 | 86,015 | +0.45(+1.07%) |
May 23, 2013 | 42.00 | 42.68 | 41.75 | 42.20 | 170,794 | -0.19(-0.45%) |
May 22, 2013 | 42.55 | 42.55 | 42.30 | 42.39 | 465,640 | -0.18(-0.42%) |
May 21, 2013 | 42.22 | 42.80 | 42.09 | 42.57 | 122,731 | +0.02(+0.05%) |
May 17, 2013 | 42.55 | 42.55 | 42.55 | 0 | -0.62(-1.44%) | |
May 16, 2013 | 43.05 | 43.18 | 42.60 | 43.17 | 769,127 | -0.08(-0.18%) |
May 15, 2013 | 42.60 | 43.44 | 42.44 | 43.25 | 230,427 | +1.12(+2.66%) |
May 13, 2013 | 42.06 | 42.65 | 41.50 | 42.13 | 500,208 | +1.20(+2.93%) |
May 10, 2013 | 40.94 | 41.00 | 40.81 | 40.93 | 92,382 | +0.04(+0.10%) |
May 09, 2013 | 40.83 | 41.00 | 40.70 | 40.89 | 907,428 | +0.13(+0.32%) |
May 08, 2013 | 40.97 | 41.00 | 40.44 | 40.76 | 121,962 | -0.16(-0.39%) |
May 07, 2013 | 40.15 | 40.92 | 40.15 | 40.92 | 135,178 | +0.42(+1.04%) |
May 06, 2013 | 40.56 | 40.98 | 40.36 | 40.50 | 150,369 | -0.25(-0.61%) |
May 03, 2013 | 40.60 | 40.92 | 40.38 | 40.75 | 85,197 | +0.25(+0.62%) |
May 02, 2013 | 40.32 | 40.64 | 40.16 | 40.50 | 91,810 | -0.21(-0.52%) |
May 01, 2013 | 40.94 | 40.94 | 40.21 | 40.71 | 213,130 | +0.24(+0.59%) |
Apr 30, 2013 | 40.44 | 40.60 | 40.20 | 40.47 | 72,845 | +0.03(+0.07%) |
Apr 29, 2013 | 40.64 | 40.65 | 40.15 | 40.44 | 91,489 | +0.02(+0.05%) |
Apr 26, 2013 | 40.29 | 40.66 | 40.01 | 40.42 | 141,978 | +0.10(+0.25%) |
Apr 25, 2013 | 39.89 | 40.71 | 39.78 | 40.32 | 393,775 | +0.47(+1.18%) |
Apr 24, 2013 | 40.00 | 40.23 | 39.38 | 39.85 | 194,105 | +0.16(+0.40%) |
Apr 23, 2013 | 39.08 | 39.80 | 38.88 | 39.69 | 455,069 | +0.80(+2.06%) |
Apr 22, 2013 | 38.85 | 39.00 | 38.65 | 38.89 | 247,685 | +0.06(+0.15%) |
Apr 19, 2013 | 38.80 | 39.62 | 38.07 | 38.83 | 308,714 | -0.02(-0.05%) |
Apr 18, 2013 | 38.60 | 38.96 | 38.10 | 38.85 | 248,646 | +0.29(+0.75%) |
Apr 17, 2013 | 39.82 | 39.82 | 38.55 | 38.56 | 111,083 | -1.00(-2.53%) |
Apr 16, 2013 | 38.86 | 39.79 | 38.75 | 39.56 | 233,614 | +0.81(+2.09%) |
Apr 15, 2013 | 39.59 | 39.59 | 38.42 | 38.75 | 248,429 | -1.03(-2.59%) |
Apr 12, 2013 | 40.65 | 40.65 | 39.37 | 39.78 | 685,630 | -1.00(-2.45%) |
Apr 11, 2013 | 40.75 | 40.84 | 40.45 | 40.78 | 77,410 | -0.07(-0.17%) |
Apr 10, 2013 | 40.58 | 41.18 | 40.58 | 40.85 | 250,379 | +0.28(+0.69%) |
Apr 09, 2013 | 40.99 | 40.99 | 40.48 | 40.57 | 68,457 | +0.07(+0.17%) |
Apr 08, 2013 | 40.21 | 40.89 | 40.20 | 40.50 | 68,413 | -0.02(-0.05%) |
Apr 05, 2013 | 40.07 | 40.69 | 40.07 | 40.52 | 79,899 | +0.12(+0.30%) |
Apr 04, 2013 | 41.05 | 41.05 | 40.03 | 40.40 | 151,015 | -0.66(-1.61%) |
Apr 03, 2013 | 42.58 | 42.58 | 40.06 | 41.06 | 228,619 | -0.94(-2.24%) |
Apr 02, 2013 | 42.65 | 42.65 | 41.78 | 42.00 | 84,016 | -0.68(-1.59%) |
Apr 01, 2013 | 43.29 | 43.33 | 42.43 | 42.68 | 184,438 | -0.39(-0.91%) |
Mar 28, 2013 | 43.07 | 43.07 | 43.07 | 0 | +0.07(+0.16%) |