Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.78 | 36.78 | 36.02 | 36.10 | 22,219 | +1.55(+4.49%) |
May 30, 2013 | 33.93 | 34.73 | 33.93 | 34.55 | 20,604 | +1.14(+3.41%) |
May 29, 2013 | 33.42 | 33.55 | 33.10 | 33.41 | 3,942 | -0.71(-2.08%) |
May 28, 2013 | 33.81 | 34.38 | 33.81 | 34.12 | 19,692 | +0.80(+2.40%) |
May 24, 2013 | 33.28 | 33.54 | 33.28 | 33.32 | 6,498 | +0.32(+0.97%) |
May 23, 2013 | 32.91 | 33.42 | 32.83 | 33.00 | 14,593 | -1.35(-3.93%) |
May 22, 2013 | 34.76 | 35.00 | 34.35 | 34.35 | 19,596 | -0.18(-0.52%) |
May 21, 2013 | 34.59 | 34.74 | 34.31 | 34.53 | 7,727 | -0.52(-1.48%) |
May 20, 2013 | 34.66 | 35.06 | 34.66 | 35.05 | 8,823 | +0.43(+1.24%) |
May 17, 2013 | 34.45 | 34.78 | 34.34 | 34.62 | 5,023 | +0.24(+0.70%) |
May 16, 2013 | 34.65 | 34.68 | 34.24 | 34.38 | 6,941 | -1.23(-3.45%) |
May 15, 2013 | 35.42 | 35.65 | 35.42 | 35.61 | 8,236 | +0.47(+1.34%) |
May 13, 2013 | 35.41 | 35.41 | 35.10 | 35.14 | 6,352 | -1.08(-2.98%) |
May 10, 2013 | 36.27 | 36.38 | 36.16 | 36.22 | 1,827 | +0.14(+0.39%) |
May 09, 2013 | 36.23 | 36.23 | 35.87 | 36.08 | 10,376 | +0.16(+0.45%) |
May 08, 2013 | 35.76 | 35.96 | 35.58 | 35.92 | 13,460 | +0.24(+0.67%) |
May 07, 2013 | 35.74 | 35.74 | 35.42 | 35.68 | 16,464 | +1.32(+3.84%) |
May 06, 2013 | 34.21 | 34.38 | 34.01 | 34.36 | 11,623 | +0.30(+0.88%) |
May 03, 2013 | 33.93 | 34.41 | 33.22 | 34.06 | 6,712 | +0.84(+2.53%) |
May 02, 2013 | 33.35 | 33.35 | 33.00 | 33.22 | 13,775 | -0.26(-0.78%) |
May 01, 2013 | 33.78 | 33.98 | 33.48 | 33.48 | 14,759 | -0.54(-1.59%) |
Apr 30, 2013 | 34.21 | 34.34 | 33.70 | 34.02 | 43,024 | +0.29(+0.86%) |
Apr 29, 2013 | 33.11 | 33.73 | 33.00 | 33.73 | 16,139 | -0.36(-1.06%) |
Apr 26, 2013 | 34.15 | 35.84 | 34.01 | 34.09 | 8,719 | -1.75(-4.88%) |
Apr 25, 2013 | 35.66 | 36.08 | 35.66 | 35.84 | 8,217 | +0.36(+1.01%) |
Apr 24, 2013 | 35.24 | 35.54 | 35.10 | 35.48 | 12,401 | -0.35(-0.98%) |
Apr 23, 2013 | 35.78 | 36.05 | 35.46 | 35.83 | 6,858 | -1.10(-2.98%) |
Apr 22, 2013 | 36.69 | 36.96 | 36.53 | 36.93 | 8,529 | +0.06(+0.16%) |
Apr 19, 2013 | 36.28 | 36.87 | 35.83 | 36.87 | 12,968 | +1.02(+2.85%) |
Apr 18, 2013 | 36.09 | 36.12 | 35.80 | 35.85 | 12,207 | -1.88(-4.98%) |
Apr 17, 2013 | 38.09 | 38.32 | 37.56 | 37.73 | 30,990 | -2.72(-6.72%) |
Apr 16, 2013 | 40.27 | 40.73 | 40.25 | 40.45 | 12,687 | +1.66(+4.28%) |
Apr 15, 2013 | 39.97 | 40.07 | 38.79 | 38.79 | 11,898 | -3.13(-7.47%) |
Apr 12, 2013 | 42.05 | 42.33 | 41.81 | 41.92 | 12,296 | +1.48(+3.66%) |
Apr 11, 2013 | 40.50 | 40.58 | 40.39 | 40.44 | 6,526 | +0.18(+0.45%) |
Apr 10, 2013 | 39.85 | 40.46 | 39.85 | 40.26 | 10,530 | +0.30(+0.75%) |
Apr 09, 2013 | 39.68 | 40.12 | 39.55 | 39.96 | 15,169 | +0.73(+1.86%) |
Apr 08, 2013 | 39.19 | 39.34 | 38.88 | 39.23 | 7,635 | +0.32(+0.82%) |
Apr 05, 2013 | 38.99 | 39.31 | 38.48 | 38.91 | 15,503 | -0.83(-2.09%) |
Apr 04, 2013 | 39.89 | 39.97 | 39.66 | 39.74 | 11,257 | +0.05(+0.13%) |
Apr 03, 2013 | 40.74 | 40.74 | 39.69 | 39.69 | 22,073 | -1.63(-3.94%) |
Apr 02, 2013 | 41.71 | 41.74 | 41.29 | 41.32 | 15,585 | -1.99(-4.59%) |
Apr 01, 2013 | 43.99 | 43.99 | 43.30 | 43.31 | 10,447 | -0.50(-1.14%) |
Mar 28, 2013 | 44.07 | 44.23 | 43.81 | 43.81 | 12,837 | -0.67(-1.51%) |
Mar 27, 2013 | 44.03 | 44.92 | 43.79 | 44.48 | 22,694 | +1.22(+2.82%) |
Mar 26, 2013 | 42.84 | 43.30 | 42.84 | 43.26 | 13,850 | +2.03(+4.92%) |
Mar 25, 2013 | 41.60 | 41.60 | 41.18 | 41.23 | 4,962 | -0.74(-1.76%) |
Mar 22, 2013 | 41.87 | 41.97 | 41.70 | 41.97 | 9,049 | -1.28(-2.96%) |
Mar 21, 2013 | 43.46 | 43.46 | 43.15 | 43.25 | 8,038 | -0.67(-1.53%) |
Mar 20, 2013 | 43.83 | 43.92 | 43.57 | 43.92 | 18,050 | +1.32(+3.10%) |
Mar 19, 2013 | 43.17 | 43.17 | 42.42 | 42.60 | 22,301 | +1.05(+2.53%) |
Mar 18, 2013 | 41.71 | 41.86 | 41.40 | 41.55 | 12,723 | -0.55(-1.31%) |
Mar 15, 2013 | 42.49 | 42.68 | 42.10 | 42.10 | 64,010 | +0.09(+0.21%) |
Mar 14, 2013 | 41.72 | 42.14 | 41.40 | 42.01 | 38,112 | +1.40(+3.45%) |
Mar 13, 2013 | 40.54 | 40.75 | 40.38 | 40.61 | 28,516 | -0.99(-2.38%) |
Mar 12, 2013 | 41.62 | 41.77 | 41.29 | 41.60 | 51,047 | -3.64(-8.05%) |
Mar 11, 2013 | 45.23 | 47.29 | 44.81 | 45.24 | 30,299 | -2.07(-4.38%) |
Mar 08, 2013 | 46.99 | 47.44 | 46.54 | 47.31 | 37,060 | -0.41(-0.86%) |
Mar 07, 2013 | 47.55 | 47.75 | 47.36 | 47.72 | 17,753 | -0.40(-0.83%) |
Mar 06, 2013 | 47.98 | 48.24 | 47.77 | 48.12 | 26,882 | +1.39(+2.97%) |
Mar 05, 2013 | 46.27 | 46.76 | 46.16 | 46.73 | 27,603 | +1.42(+3.13%) |
Mar 04, 2013 | 44.83 | 45.50 | 44.70 | 45.31 | 42,519 | +0.56(+1.25%) |