Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.90 | 40.10 | 39.48 | 39.53 | 136,484 | -0.55(-1.36%) |
May 30, 2013 | 39.75 | 40.11 | 39.60 | 40.08 | 101,849 | +0.49(+1.24%) |
May 29, 2013 | 39.99 | 40.04 | 39.40 | 39.58 | 118,031 | -0.53(-1.32%) |
May 28, 2013 | 40.20 | 40.25 | 39.80 | 40.11 | 306,756 | +0.05(+0.14%) |
May 24, 2013 | 40.05 | 40.18 | 39.50 | 40.06 | 0 | -0.05(-0.14%) |
May 23, 2013 | 39.76 | 40.37 | 39.20 | 40.11 | 0 | +0.21(+0.53%) |
May 22, 2013 | 41.25 | 41.48 | 39.62 | 39.90 | 0 | -1.36(-3.29%) |
May 21, 2013 | 41.80 | 41.95 | 40.91 | 41.26 | 0 | -0.63(-1.50%) |
May 20, 2013 | 41.94 | 41.99 | 41.42 | 41.89 | 0 | -0.15(-0.35%) |
May 17, 2013 | 41.30 | 42.04 | 41.30 | 42.04 | 0 | +0.63(+1.52%) |
May 16, 2013 | 41.53 | 42.11 | 41.17 | 41.41 | 184,646 | -0.32(-0.76%) |
May 15, 2013 | 41.41 | 42.20 | 41.28 | 41.73 | 0 | +1.63(+4.07%) |
May 13, 2013 | 39.88 | 40.16 | 39.85 | 40.09 | 0 | +0.17(+0.43%) |
May 10, 2013 | 40.02 | 40.35 | 39.87 | 39.92 | 0 | +0.01(+0.02%) |
May 09, 2013 | 40.03 | 40.06 | 39.76 | 39.91 | 0 | -0.07(-0.18%) |
May 08, 2013 | 39.66 | 40.05 | 39.60 | 39.98 | 0 | +0.24(+0.60%) |
May 07, 2013 | 39.28 | 40.06 | 39.19 | 39.75 | 0 | +0.49(+1.25%) |
May 06, 2013 | 39.30 | 39.43 | 39.05 | 39.26 | 0 | +0.04(+0.09%) |
May 03, 2013 | 39.08 | 39.66 | 39.08 | 39.22 | 0 | +0.11(+0.28%) |
May 02, 2013 | 38.19 | 39.12 | 37.92 | 39.11 | 0 | +0.90(+2.35%) |
May 01, 2013 | 38.46 | 38.61 | 37.82 | 38.21 | 349,290 | -0.25(-0.66%) |
Apr 30, 2013 | 38.16 | 38.61 | 37.53 | 38.46 | 0 | +0.06(+0.17%) |
Apr 29, 2013 | 39.25 | 39.25 | 38.24 | 38.40 | 420,866 | -0.68(-1.74%) |
Apr 26, 2013 | 38.66 | 39.16 | 38.64 | 39.08 | 296,779 | +0.45(+1.15%) |
Apr 25, 2013 | 37.84 | 39.16 | 37.76 | 38.64 | 0 | +0.98(+2.61%) |
Apr 24, 2013 | 36.99 | 38.29 | 36.99 | 37.66 | 781,136 | +1.33(+3.65%) |
Apr 23, 2013 | 36.36 | 36.36 | 36.06 | 36.33 | 248,162 | +0.23(+0.63%) |
Apr 22, 2013 | 36.23 | 36.35 | 35.43 | 36.10 | 226,507 | +0.09(+0.25%) |
Apr 19, 2013 | 35.43 | 36.23 | 35.37 | 36.01 | 214,453 | +0.56(+1.59%) |
Apr 18, 2013 | 35.33 | 35.74 | 35.16 | 35.45 | 318,474 | -0.03(-0.08%) |
Apr 17, 2013 | 35.02 | 37.81 | 34.64 | 35.47 | 1,592,480 | +0.38(+1.09%) |
Apr 16, 2013 | 34.64 | 35.45 | 34.54 | 35.09 | 359,557 | +0.74(+2.14%) |
Apr 15, 2013 | 36.19 | 36.45 | 34.20 | 34.36 | 706,486 | -0.54(-1.54%) |
Apr 12, 2013 | 34.79 | 35.23 | 34.76 | 34.89 | 162,672 | -0.09(-0.26%) |
Apr 11, 2013 | 35.33 | 35.56 | 34.72 | 34.98 | 290,668 | -0.36(-1.03%) |
Apr 10, 2013 | 34.17 | 35.60 | 34.17 | 35.35 | 294,504 | +0.98(+2.86%) |
Apr 09, 2013 | 34.39 | 34.81 | 34.17 | 34.37 | 165,262 | -0.09(-0.26%) |
Apr 08, 2013 | 34.25 | 34.46 | 33.90 | 34.46 | 131,251 | +0.35(+1.01%) |
Apr 05, 2013 | 33.55 | 34.17 | 33.55 | 34.11 | 273,770 | +0.03(+0.08%) |
Apr 04, 2013 | 33.67 | 34.08 | 33.17 | 34.08 | 219,402 | +0.37(+1.11%) |
Apr 03, 2013 | 33.88 | 34.23 | 33.40 | 33.71 | 374,208 | -0.29(-0.86%) |
Apr 02, 2013 | 33.95 | 34.29 | 33.62 | 34.00 | 337,251 | +0.12(+0.35%) |
Apr 01, 2013 | 33.88 | 34.09 | 33.48 | 33.88 | 230,023 | -0.02(-0.05%) |
Mar 28, 2013 | 34.17 | 34.25 | 33.57 | 33.90 | 219,730 | -0.16(-0.48%) |
Mar 27, 2013 | 33.68 | 34.11 | 32.92 | 34.07 | 226,966 | +0.17(+0.51%) |
Mar 26, 2013 | 33.83 | 34.08 | 33.47 | 33.89 | 167,485 | +0.27(+0.81%) |
Mar 25, 2013 | 34.76 | 34.76 | 33.07 | 33.62 | 314,414 | -1.15(-3.32%) |
Mar 22, 2013 | 34.73 | 34.79 | 34.24 | 34.77 | 220,892 | +0.06(+0.18%) |
Mar 21, 2013 | 34.54 | 34.95 | 34.46 | 34.71 | 263,248 | -0.05(-0.13%) |
Mar 20, 2013 | 34.02 | 34.85 | 34.02 | 34.76 | 234,691 | +0.95(+2.82%) |
Mar 19, 2013 | 34.61 | 34.61 | 33.45 | 33.80 | 392,635 | -0.71(-2.05%) |
Mar 18, 2013 | 34.57 | 34.77 | 34.03 | 34.51 | 252,062 | -0.29(-0.84%) |
Mar 15, 2013 | 34.80 | 35.14 | 34.57 | 34.80 | 407,997 | +0.15(+0.45%) |
Mar 14, 2013 | 35.37 | 35.53 | 34.31 | 34.65 | 398,884 | -0.71(-2.01%) |
Mar 13, 2013 | 35.46 | 35.61 | 34.97 | 35.36 | 274,235 | -0.15(-0.44%) |
Mar 12, 2013 | 35.86 | 35.89 | 35.35 | 35.51 | 247,944 | -0.45(-1.24%) |
Mar 11, 2013 | 36.07 | 36.30 | 35.54 | 35.96 | 154,740 | -0.31(-0.85%) |
Mar 08, 2013 | 35.91 | 36.40 | 35.83 | 36.26 | 197,058 | +0.62(+1.73%) |
Mar 07, 2013 | 36.22 | 36.26 | 35.35 | 35.65 | 311,074 | -0.64(-1.75%) |
Mar 06, 2013 | 36.48 | 36.74 | 36.06 | 36.28 | 219,815 | -0.05(-0.15%) |
Mar 05, 2013 | 36.00 | 36.79 | 35.83 | 36.34 | 454,283 | +0.65(+1.83%) |
Mar 04, 2013 | 35.37 | 35.92 | 35.16 | 35.68 | 315,314 | +0.18(+0.51%) |