Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.84 | 39.03 | 37.91 | 38.79 | 1,344,507 | -0.34(-0.87%) |
May 30, 2013 | 37.42 | 39.32 | 37.38 | 39.13 | 1,593,160 | +2.48(+6.77%) |
May 29, 2013 | 35.09 | 36.65 | 34.89 | 36.65 | 1,163,489 | +1.70(+4.87%) |
May 28, 2013 | 35.48 | 35.82 | 34.65 | 34.94 | 904,291 | -0.58(-1.64%) |
May 24, 2013 | 34.89 | 35.87 | 34.80 | 35.53 | 769,224 | +0.39(+1.11%) |
May 23, 2013 | 36.06 | 36.26 | 34.85 | 35.14 | 749,938 | +0.19(+0.56%) |
May 22, 2013 | 34.80 | 36.60 | 34.21 | 34.94 | 1,249,404 | +0.97(+2.87%) |
May 21, 2013 | 34.16 | 35.04 | 33.53 | 33.97 | 1,191,193 | -1.95(-5.42%) |
May 20, 2013 | 32.51 | 36.16 | 32.41 | 35.92 | 1,017,418 | +3.26(+9.99%) |
May 17, 2013 | 33.43 | 33.82 | 32.66 | 32.66 | 761,555 | -1.41(-4.14%) |
May 16, 2013 | 33.04 | 34.31 | 32.03 | 34.07 | 941,253 | +0.54(+1.60%) |
May 15, 2013 | 34.46 | 34.85 | 33.53 | 33.53 | 898,059 | -2.04(-5.75%) |
May 13, 2013 | 36.52 | 36.84 | 35.58 | 35.58 | 560,492 | -1.17(-3.18%) |
May 10, 2013 | 35.53 | 36.94 | 35.19 | 36.74 | 915,503 | +0.34(+0.94%) |
May 09, 2013 | 36.35 | 38.08 | 35.92 | 36.40 | 917,242 | -0.68(-1.84%) |
May 08, 2013 | 35.43 | 37.38 | 35.09 | 37.08 | 882,971 | +2.24(+6.42%) |
May 07, 2013 | 35.33 | 35.62 | 34.65 | 34.85 | 762,533 | -1.07(-2.98%) |
May 06, 2013 | 36.14 | 36.50 | 35.53 | 35.92 | 793,149 | -0.63(-1.73%) |
May 03, 2013 | 36.74 | 36.94 | 36.06 | 36.55 | 1,010,225 | -0.39(-1.05%) |
May 02, 2013 | 37.28 | 37.67 | 36.60 | 36.94 | 758,504 | +0.44(+1.20%) |
May 01, 2013 | 37.13 | 37.23 | 35.77 | 36.50 | 1,323,890 | -2.04(-5.30%) |
Apr 30, 2013 | 36.11 | 38.59 | 35.38 | 38.54 | 1,322,494 | +2.14(+5.88%) |
Apr 29, 2013 | 36.40 | 37.18 | 36.21 | 36.40 | 646,158 | +0.63(+1.77%) |
Apr 26, 2013 | 37.08 | 37.04 | 35.58 | 35.77 | 1,192,548 | -1.27(-3.42%) |
Apr 25, 2013 | 37.72 | 38.06 | 36.60 | 37.04 | 1,605,653 | +0.29(+0.79%) |
Apr 24, 2013 | 35.04 | 36.99 | 35.04 | 36.74 | 1,154,200 | +2.14(+6.19%) |
Apr 23, 2013 | 35.87 | 35.92 | 34.26 | 34.60 | 1,296,045 | -1.46(-4.05%) |
Apr 22, 2013 | 35.62 | 36.45 | 35.33 | 36.06 | 1,559,700 | +1.75(+5.11%) |
Apr 19, 2013 | 34.70 | 34.94 | 33.14 | 34.31 | 1,711,664 | +0.39(+1.15%) |
Apr 18, 2013 | 32.56 | 35.14 | 32.22 | 33.92 | 1,902,107 | +1.65(+5.13%) |
Apr 17, 2013 | 34.02 | 35.04 | 32.07 | 32.27 | 2,288,584 | -1.61(-4.74%) |
Apr 16, 2013 | 35.33 | 35.48 | 33.48 | 33.87 | 1,518,994 | +0.19(+0.58%) |
Apr 15, 2013 | 34.55 | 34.70 | 32.80 | 33.68 | 2,599,035 | -3.07(-8.34%) |
Apr 12, 2013 | 37.96 | 37.96 | 35.72 | 36.74 | 2,015,217 | -2.00(-5.15%) |
Apr 11, 2013 | 39.32 | 40.00 | 38.59 | 38.74 | 885,130 | -0.58(-1.49%) |
Apr 10, 2013 | 40.93 | 40.98 | 39.13 | 39.32 | 882,082 | -2.14(-5.16%) |
Apr 09, 2013 | 39.42 | 41.56 | 39.23 | 41.46 | 1,187,865 | +2.19(+5.58%) |
Apr 08, 2013 | 39.76 | 40.20 | 39.08 | 39.27 | 718,239 | -0.44(-1.10%) |
Apr 05, 2013 | 40.59 | 40.98 | 39.27 | 39.71 | 1,488,531 | -0.24(-0.61%) |
Apr 04, 2013 | 39.13 | 40.39 | 38.64 | 39.96 | 1,552,145 | +0.58(+1.48%) |
Apr 03, 2013 | 41.42 | 41.42 | 38.50 | 39.37 | 2,395,395 | -2.00(-4.82%) |
Apr 02, 2013 | 45.02 | 45.11 | 41.22 | 41.37 | 1,777,123 | -4.28(-9.38%) |
Apr 01, 2013 | 46.28 | 46.53 | 45.36 | 45.65 | 512,876 | -0.73(-1.57%) |
Mar 28, 2013 | 46.48 | 46.62 | 45.70 | 46.38 | 620,541 | -0.54(-1.14%) |
Mar 27, 2013 | 45.55 | 46.96 | 45.31 | 46.91 | 913,381 | +1.22(+2.66%) |
Mar 26, 2013 | 46.62 | 46.72 | 45.31 | 45.70 | 796,456 | -1.07(-2.29%) |
Mar 25, 2013 | 47.35 | 47.60 | 46.53 | 46.77 | 984,573 | -0.73(-1.54%) |
Mar 22, 2013 | 46.87 | 47.94 | 46.62 | 47.50 | 1,293,167 | +0.49(+1.04%) |
Mar 21, 2013 | 46.87 | 47.45 | 46.19 | 47.01 | 1,021,175 | +0.97(+2.11%) |
Mar 20, 2013 | 45.89 | 46.43 | 45.61 | 46.04 | 544,727 | +0.00(+0.00%) |
Mar 19, 2013 | 46.77 | 47.06 | 45.70 | 46.04 | 1,012,822 | -0.92(-1.97%) |
Mar 18, 2013 | 46.82 | 47.43 | 46.48 | 46.96 | 843,355 | +0.78(+1.69%) |
Mar 15, 2013 | 45.89 | 46.23 | 45.60 | 46.19 | 2,962,415 | +0.39(+0.85%) |
Mar 14, 2013 | 45.11 | 46.33 | 44.97 | 45.80 | 820,172 | +0.34(+0.75%) |
Mar 13, 2013 | 47.06 | 47.26 | 45.16 | 45.45 | 772,811 | -1.51(-3.21%) |
Mar 12, 2013 | 46.19 | 47.21 | 46.09 | 46.96 | 1,087,354 | +1.56(+3.43%) |
Mar 11, 2013 | 46.48 | 46.67 | 45.07 | 45.41 | 758,326 | -0.88(-1.89%) |
Mar 08, 2013 | 45.99 | 47.40 | 45.43 | 46.28 | 1,053,204 | -0.29(-0.63%) |
Mar 07, 2013 | 47.69 | 47.97 | 46.43 | 46.57 | 721,491 | -0.83(-1.75%) |
Mar 06, 2013 | 46.38 | 47.40 | 44.87 | 47.40 | 1,613,898 | +1.02(+2.20%) |
Mar 05, 2013 | 47.16 | 47.21 | 46.28 | 46.38 | 639,444 | -0.15(-0.31%) |
Mar 04, 2013 | 48.28 | 48.47 | 46.23 | 46.53 | 806,117 | -2.00(-4.11%) |