Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.04 | 40.24 | 39.62 | 39.66 | 136,016 | -0.55(-1.36%) |
May 30, 2013 | 39.88 | 40.25 | 39.73 | 40.21 | 101,500 | +0.49(+1.24%) |
May 29, 2013 | 40.13 | 40.18 | 39.54 | 39.72 | 117,626 | -0.53(-1.32%) |
May 28, 2013 | 40.34 | 40.39 | 39.94 | 40.25 | 305,704 | +0.05(+0.14%) |
May 24, 2013 | 40.19 | 40.32 | 39.64 | 40.20 | 0 | -0.05(-0.14%) |
May 23, 2013 | 39.89 | 40.51 | 39.34 | 40.25 | 0 | +0.21(+0.53%) |
May 22, 2013 | 41.39 | 41.62 | 39.76 | 40.04 | 0 | -1.36(-3.29%) |
May 21, 2013 | 41.94 | 42.10 | 41.05 | 41.40 | 0 | -0.63(-1.50%) |
May 20, 2013 | 42.08 | 42.13 | 41.56 | 42.03 | 0 | -0.15(-0.35%) |
May 17, 2013 | 41.44 | 42.18 | 41.44 | 42.18 | 0 | +0.63(+1.52%) |
May 16, 2013 | 41.68 | 42.25 | 41.31 | 41.55 | 184,012 | -0.32(-0.76%) |
May 15, 2013 | 41.55 | 42.34 | 41.42 | 41.87 | 0 | +1.64(+4.07%) |
May 13, 2013 | 40.02 | 40.30 | 39.98 | 40.23 | 0 | +0.17(+0.43%) |
May 10, 2013 | 40.16 | 40.49 | 40.01 | 40.06 | 0 | +0.01(+0.02%) |
May 09, 2013 | 40.17 | 40.20 | 39.89 | 40.05 | 0 | -0.07(-0.18%) |
May 08, 2013 | 39.79 | 40.19 | 39.74 | 40.12 | 0 | +0.24(+0.60%) |
May 07, 2013 | 39.42 | 40.20 | 39.32 | 39.88 | 0 | +0.49(+1.25%) |
May 06, 2013 | 39.44 | 39.56 | 39.18 | 39.39 | 0 | +0.04(+0.09%) |
May 03, 2013 | 39.22 | 39.80 | 39.22 | 39.35 | 0 | +0.11(+0.28%) |
May 02, 2013 | 38.32 | 39.25 | 38.05 | 39.24 | 0 | +0.90(+2.35%) |
May 01, 2013 | 38.60 | 38.74 | 37.95 | 38.34 | 348,092 | -0.26(-0.66%) |
Apr 30, 2013 | 38.29 | 38.74 | 37.66 | 38.60 | 0 | +0.06(+0.17%) |
Apr 29, 2013 | 39.38 | 39.38 | 38.37 | 38.53 | 419,422 | -0.68(-1.74%) |
Apr 26, 2013 | 38.80 | 39.29 | 38.77 | 39.22 | 295,761 | +0.45(+1.15%) |
Apr 25, 2013 | 37.97 | 39.30 | 37.89 | 38.77 | 0 | +0.99(+2.61%) |
Apr 24, 2013 | 37.12 | 38.42 | 37.12 | 37.78 | 778,456 | +1.33(+3.65%) |
Apr 23, 2013 | 36.48 | 36.48 | 36.18 | 36.45 | 247,311 | +0.23(+0.63%) |
Apr 22, 2013 | 36.35 | 36.47 | 35.55 | 36.23 | 225,730 | +0.09(+0.25%) |
Apr 19, 2013 | 35.55 | 36.35 | 35.50 | 36.13 | 213,717 | +0.57(+1.59%) |
Apr 18, 2013 | 35.45 | 35.86 | 35.28 | 35.57 | 317,382 | -0.03(-0.08%) |
Apr 17, 2013 | 35.14 | 37.94 | 34.76 | 35.60 | 1,587,017 | +0.38(+1.09%) |
Apr 16, 2013 | 34.76 | 35.57 | 34.66 | 35.21 | 358,324 | +0.74(+2.14%) |
Apr 15, 2013 | 36.32 | 36.57 | 34.32 | 34.47 | 704,062 | -0.54(-1.54%) |
Apr 12, 2013 | 34.91 | 35.35 | 34.88 | 35.01 | 162,114 | -0.09(-0.26%) |
Apr 11, 2013 | 35.45 | 35.69 | 34.84 | 35.10 | 289,671 | -0.36(-1.03%) |
Apr 10, 2013 | 34.28 | 35.72 | 34.28 | 35.47 | 293,494 | +0.98(+2.86%) |
Apr 09, 2013 | 34.51 | 34.93 | 34.29 | 34.48 | 164,695 | -0.09(-0.26%) |
Apr 08, 2013 | 34.36 | 34.57 | 34.02 | 34.57 | 130,800 | +0.35(+1.01%) |
Apr 05, 2013 | 33.66 | 34.28 | 33.66 | 34.23 | 272,831 | +0.03(+0.08%) |
Apr 04, 2013 | 33.79 | 34.20 | 33.28 | 34.20 | 218,649 | +0.37(+1.11%) |
Apr 03, 2013 | 34.00 | 34.35 | 33.52 | 33.83 | 372,924 | -0.29(-0.86%) |
Apr 02, 2013 | 34.06 | 34.41 | 33.74 | 34.12 | 336,094 | +0.12(+0.35%) |
Apr 01, 2013 | 34.00 | 34.21 | 33.59 | 34.00 | 229,234 | -0.02(-0.05%) |
Mar 28, 2013 | 34.28 | 34.36 | 33.69 | 34.02 | 218,976 | -0.16(-0.48%) |
Mar 27, 2013 | 33.80 | 34.23 | 33.03 | 34.18 | 226,188 | +0.17(+0.51%) |
Mar 26, 2013 | 33.95 | 34.20 | 33.58 | 34.01 | 166,910 | +0.27(+0.81%) |
Mar 25, 2013 | 34.88 | 34.88 | 33.19 | 33.74 | 313,336 | -1.16(-3.32%) |
Mar 22, 2013 | 34.85 | 34.91 | 34.36 | 34.89 | 220,134 | +0.06(+0.18%) |
Mar 21, 2013 | 34.66 | 35.07 | 34.57 | 34.83 | 262,345 | -0.05(-0.13%) |
Mar 20, 2013 | 34.14 | 34.97 | 34.14 | 34.88 | 233,886 | +0.96(+2.82%) |
Mar 19, 2013 | 34.73 | 34.73 | 33.56 | 33.92 | 391,288 | -0.71(-2.05%) |
Mar 18, 2013 | 34.69 | 34.88 | 34.15 | 34.63 | 251,197 | -0.29(-0.84%) |
Mar 15, 2013 | 34.92 | 35.26 | 34.69 | 34.92 | 406,597 | +0.16(+0.45%) |
Mar 14, 2013 | 35.49 | 35.65 | 34.43 | 34.77 | 397,516 | -0.71(-2.01%) |
Mar 13, 2013 | 35.59 | 35.73 | 35.09 | 35.48 | 273,294 | -0.15(-0.43%) |
Mar 12, 2013 | 35.98 | 36.02 | 35.47 | 35.63 | 247,094 | -0.45(-1.24%) |
Mar 11, 2013 | 36.20 | 36.42 | 35.66 | 36.08 | 154,209 | -0.31(-0.85%) |
Mar 08, 2013 | 36.03 | 36.53 | 35.95 | 36.39 | 196,382 | +0.62(+1.73%) |
Mar 07, 2013 | 36.34 | 36.38 | 35.47 | 35.77 | 310,007 | -0.64(-1.75%) |
Mar 06, 2013 | 36.61 | 36.86 | 36.18 | 36.41 | 219,060 | -0.05(-0.15%) |
Mar 05, 2013 | 36.13 | 36.92 | 35.95 | 36.46 | 452,724 | +0.66(+1.83%) |
Mar 04, 2013 | 35.49 | 36.04 | 35.29 | 35.81 | 314,233 | +0.18(+0.51%) |