Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.57 | 43.10 | 42.57 | 43.04 | 17,258 | +0.84(+1.99%) |
May 30, 2013 | 42.47 | 42.48 | 41.92 | 42.20 | 18,621 | -0.25(-0.59%) |
May 29, 2013 | 42.80 | 42.80 | 42.34 | 42.45 | 22,397 | +0.05(+0.12%) |
May 28, 2013 | 42.53 | 42.59 | 42.00 | 42.40 | 22,175 | +0.12(+0.28%) |
May 24, 2013 | 41.83 | 42.45 | 41.83 | 42.28 | 28,371 | +0.83(+2.00%) |
May 23, 2013 | 42.15 | 42.15 | 41.40 | 41.45 | 32,338 | -0.57(-1.36%) |
May 22, 2013 | 41.73 | 42.30 | 41.00 | 42.02 | 36,440 | +0.99(+2.41%) |
May 21, 2013 | 41.11 | 41.47 | 40.90 | 41.03 | 21,961 | -0.01(-0.02%) |
May 20, 2013 | 41.70 | 41.70 | 40.87 | 41.04 | 76,803 | -0.79(-1.89%) |
May 17, 2013 | 41.67 | 41.87 | 41.60 | 41.83 | 76,984 | +0.72(+1.76%) |
May 16, 2013 | 41.00 | 41.48 | 40.53 | 41.11 | 48,274 | +0.61(+1.50%) |
May 15, 2013 | 41.35 | 41.35 | 40.25 | 40.50 | 45,713 | +0.50(+1.25%) |
May 13, 2013 | 39.92 | 40.10 | 39.70 | 40.00 | 82,863 | +0.36(+0.91%) |
May 10, 2013 | 39.73 | 39.89 | 39.41 | 39.64 | 89,827 | +0.56(+1.43%) |
May 09, 2013 | 38.23 | 39.23 | 38.11 | 39.08 | 45,548 | +0.68(+1.77%) |
May 08, 2013 | 38.30 | 38.44 | 38.10 | 38.40 | 14,168 | +0.12(+0.31%) |
May 07, 2013 | 38.50 | 38.56 | 38.20 | 38.28 | 82,232 | +0.47(+1.24%) |
May 06, 2013 | 37.79 | 37.93 | 37.76 | 37.81 | 18,132 | +0.46(+1.23%) |
May 03, 2013 | 37.62 | 37.73 | 37.29 | 37.35 | 10,100 | -0.38(-1.01%) |
May 02, 2013 | 37.77 | 37.82 | 37.71 | 37.73 | 10,400 | +0.07(+0.19%) |
May 01, 2013 | 37.40 | 37.68 | 37.40 | 37.66 | 11,300 | +0.66(+1.78%) |
Apr 30, 2013 | 37.23 | 37.23 | 36.94 | 37.00 | 6,040 | -0.06(-0.16%) |
Apr 29, 2013 | 37.32 | 37.32 | 37.02 | 37.06 | 11,159 | -0.54(-1.44%) |
Apr 26, 2013 | 37.66 | 37.66 | 37.59 | 37.60 | 500 | +0.03(+0.08%) |
Apr 25, 2013 | 37.49 | 37.57 | 37.39 | 37.57 | 1,456 | -0.21(-0.55%) |
Apr 24, 2013 | 37.77 | 37.78 | 37.70 | 37.78 | 2,300 | +0.03(+0.07%) |
Apr 23, 2013 | 37.80 | 37.80 | 37.75 | 37.75 | 2,312 | +0.02(+0.05%) |
Apr 22, 2013 | 37.92 | 37.92 | 37.73 | 37.73 | 1,150 | +0.07(+0.18%) |
Apr 19, 2013 | 37.67 | 37.67 | 37.66 | 37.66 | 600 | +0.11(+0.30%) |
Apr 18, 2013 | 37.50 | 37.64 | 37.46 | 37.55 | 1,020 | +0.29(+0.78%) |
Apr 17, 2013 | 37.38 | 37.38 | 37.26 | 37.26 | 3,660 | +0.36(+0.98%) |
Apr 16, 2013 | 37.07 | 37.10 | 36.90 | 36.90 | 955 | -0.61(-1.63%) |
Apr 15, 2013 | 36.95 | 37.51 | 36.95 | 37.51 | 5,500 | +1.29(+3.56%) |
Apr 12, 2013 | 35.87 | 36.23 | 35.87 | 36.22 | 940 | +0.25(+0.70%) |
Apr 11, 2013 | 35.83 | 35.97 | 35.83 | 35.97 | 300 | +0.04(+0.12%) |
Apr 10, 2013 | 35.95 | 35.95 | 35.93 | 35.93 | 200 | -0.34(-0.94%) |
Apr 09, 2013 | 36.42 | 36.43 | 36.27 | 36.27 | 2,015 | -0.82(-2.21%) |
Apr 04, 2013 | 37.00 | 37.09 | 37.09 | 37.09 | 600 | +0.67(+1.84%) |
Apr 03, 2013 | 36.44 | 36.44 | 36.37 | 36.42 | 1,740 | -0.21(-0.57%) |
Apr 02, 2013 | 36.67 | 36.67 | 36.57 | 36.63 | 1,288 | +0.22(+0.59%) |
Mar 26, 2013 | 37.00 | 36.41 | 36.41 | 36.41 | 900 | -0.40(-1.10%) |
Mar 22, 2013 | 36.82 | 36.82 | 36.82 | 36.82 | 100 | +0.02(+0.05%) |
Mar 21, 2013 | 36.81 | 36.81 | 36.76 | 36.80 | 585 | -0.44(-1.18%) |
Mar 20, 2013 | 37.19 | 37.25 | 37.19 | 37.24 | 1,615 | +0.03(+0.08%) |
Mar 19, 2013 | 37.32 | 37.36 | 37.17 | 37.21 | 10,346 | +0.04(+0.11%) |
Mar 18, 2013 | 37.10 | 37.18 | 37.07 | 37.17 | 3,850 | -0.01(-0.03%) |
Mar 15, 2013 | 37.13 | 37.19 | 37.13 | 37.18 | 448 | -0.01(-0.03%) |
Mar 14, 2013 | 37.08 | 37.19 | 37.08 | 37.19 | 300 | -0.58(-1.54%) |
Mar 13, 2013 | 37.99 | 37.99 | 37.77 | 37.77 | 1,240 | +0.11(+0.29%) |
Mar 12, 2013 | 37.70 | 37.70 | 37.63 | 37.66 | 800 | -0.69(-1.79%) |
Mar 11, 2013 | 38.35 | 38.35 | 38.35 | 38.35 | 100 | +0.25(+0.65%) |
Mar 07, 2013 | 38.26 | 38.10 | 38.10 | 38.10 | 6,800 | -0.29(-0.76%) |
Mar 06, 2013 | 38.34 | 38.39 | 38.34 | 38.39 | 1,560 | +0.14(+0.37%) |
Mar 05, 2013 | 38.48 | 38.48 | 38.23 | 38.25 | 2,525 | -0.50(-1.29%) |
Mar 04, 2013 | 39.19 | 39.19 | 38.75 | 38.75 | 4,290 | +0.15(+0.38%) |