Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.34 | 42.34 | 40.90 | 41.78 | 76,280 | -0.12(-0.29%) |
May 30, 2013 | 41.96 | 42.35 | 40.97 | 41.90 | 40,894 | +0.06(+0.15%) |
May 29, 2013 | 41.72 | 42.85 | 40.90 | 41.84 | 33,757 | -0.34(-0.80%) |
May 28, 2013 | 41.38 | 43.65 | 41.17 | 42.18 | 166,578 | +1.37(+3.35%) |
May 24, 2013 | 39.18 | 40.96 | 38.86 | 40.81 | 52,682 | +1.24(+3.12%) |
May 23, 2013 | 39.41 | 40.18 | 37.98 | 39.57 | 164,233 | -0.60(-1.49%) |
May 22, 2013 | 43.02 | 43.02 | 39.73 | 40.17 | 305,224 | -3.23(-7.44%) |
May 21, 2013 | 43.24 | 43.79 | 43.24 | 43.40 | 30,295 | +0.12(+0.29%) |
May 20, 2013 | 43.54 | 43.77 | 43.02 | 43.28 | 42,662 | -0.25(-0.57%) |
May 17, 2013 | 44.26 | 44.66 | 43.31 | 43.53 | 101,266 | -0.67(-1.52%) |
May 16, 2013 | 44.56 | 44.97 | 43.59 | 44.20 | 92,652 | -0.37(-0.83%) |
May 15, 2013 | 45.39 | 45.89 | 44.22 | 44.57 | 233,047 | +1.20(+2.77%) |
May 13, 2013 | 41.23 | 43.73 | 40.66 | 43.37 | 142,849 | +1.46(+3.47%) |
May 10, 2013 | 40.97 | 42.05 | 40.21 | 41.91 | 80,586 | +1.13(+2.77%) |
May 09, 2013 | 43.24 | 43.24 | 39.71 | 40.78 | 100,577 | +0.76(+1.90%) |
May 08, 2013 | 39.02 | 40.60 | 38.63 | 40.02 | 75,845 | +0.75(+1.91%) |
May 07, 2013 | 39.27 | 39.45 | 38.61 | 39.27 | 46,721 | -0.04(-0.09%) |
May 06, 2013 | 39.46 | 39.53 | 38.84 | 39.31 | 54,575 | +0.11(+0.29%) |
May 03, 2013 | 39.36 | 39.54 | 38.82 | 39.19 | 39,386 | +0.40(+1.02%) |
May 02, 2013 | 36.94 | 38.92 | 36.39 | 38.80 | 125,466 | +1.84(+4.97%) |
May 01, 2013 | 36.76 | 38.42 | 35.52 | 36.96 | 159,182 | +0.16(+0.43%) |
Apr 30, 2013 | 40.00 | 40.21 | 36.55 | 36.80 | 123,685 | -3.25(-8.11%) |
Apr 29, 2013 | 40.37 | 41.06 | 39.79 | 40.05 | 20,701 | -0.43(-1.07%) |
Apr 26, 2013 | 40.83 | 40.80 | 40.33 | 40.48 | 11,958 | -0.32(-0.78%) |
Apr 25, 2013 | 40.89 | 41.10 | 40.46 | 40.80 | 49,190 | +0.15(+0.37%) |
Apr 24, 2013 | 40.48 | 41.57 | 40.28 | 40.65 | 51,061 | -0.06(-0.15%) |
Apr 23, 2013 | 38.81 | 41.26 | 38.81 | 40.71 | 121,832 | +1.85(+4.77%) |
Apr 22, 2013 | 38.76 | 39.16 | 38.21 | 38.86 | 54,185 | +0.26(+0.69%) |
Apr 19, 2013 | 37.72 | 38.98 | 37.29 | 38.59 | 64,836 | +1.00(+2.65%) |
Apr 18, 2013 | 37.38 | 37.90 | 37.00 | 37.60 | 38,968 | +0.15(+0.40%) |
Apr 17, 2013 | 36.62 | 37.75 | 36.42 | 37.45 | 91,314 | +0.37(+1.00%) |
Apr 16, 2013 | 36.88 | 37.29 | 36.36 | 37.08 | 228,979 | +0.39(+1.06%) |
Apr 15, 2013 | 38.65 | 38.65 | 36.18 | 36.69 | 68,421 | -1.46(-3.82%) |
Apr 12, 2013 | 38.33 | 38.74 | 37.89 | 38.14 | 32,980 | -0.37(-0.96%) |
Apr 11, 2013 | 38.19 | 39.18 | 38.19 | 38.51 | 64,593 | +0.23(+0.60%) |
Apr 10, 2013 | 37.43 | 39.57 | 37.33 | 38.28 | 104,410 | +0.75(+2.00%) |
Apr 09, 2013 | 35.48 | 38.25 | 34.67 | 37.53 | 158,853 | +2.47(+7.05%) |
Apr 08, 2013 | 34.90 | 36.43 | 34.45 | 35.06 | 80,957 | -0.74(-2.07%) |
Apr 05, 2013 | 35.39 | 37.30 | 35.04 | 35.80 | 127,977 | +0.27(+0.77%) |
Apr 04, 2013 | 33.55 | 35.84 | 32.98 | 35.53 | 204,521 | +1.90(+5.64%) |
Apr 03, 2013 | 36.88 | 36.88 | 33.30 | 33.63 | 144,139 | -3.28(-8.89%) |
Apr 02, 2013 | 38.20 | 38.20 | 36.70 | 36.92 | 76,142 | -1.09(-2.88%) |
Apr 01, 2013 | 39.67 | 39.71 | 37.86 | 38.01 | 68,446 | -1.69(-4.25%) |
Mar 28, 2013 | 39.23 | 39.83 | 38.83 | 39.70 | 57,218 | +0.56(+1.44%) |
Mar 27, 2013 | 39.90 | 39.90 | 39.00 | 39.13 | 69,323 | -0.53(-1.34%) |
Mar 26, 2013 | 39.62 | 39.83 | 38.83 | 39.66 | 49,923 | +0.06(+0.16%) |
Mar 25, 2013 | 39.48 | 39.68 | 38.75 | 39.60 | 37,783 | +0.34(+0.88%) |
Mar 22, 2013 | 37.92 | 39.48 | 37.66 | 39.26 | 56,481 | +1.53(+4.05%) |
Mar 21, 2013 | 37.67 | 37.95 | 36.85 | 37.73 | 58,205 | -0.21(-0.56%) |
Mar 20, 2013 | 37.07 | 37.95 | 36.78 | 37.94 | 46,624 | +0.88(+2.38%) |
Mar 19, 2013 | 36.63 | 37.17 | 35.61 | 37.06 | 103,589 | +0.62(+1.70%) |
Mar 18, 2013 | 34.84 | 37.45 | 34.70 | 36.44 | 259,522 | +1.15(+3.25%) |
Mar 15, 2013 | 33.70 | 35.30 | 33.62 | 35.29 | 111,313 | +1.59(+4.71%) |
Mar 14, 2013 | 32.31 | 34.10 | 31.78 | 33.70 | 49,182 | +1.91(+6.00%) |
Mar 13, 2013 | 32.10 | 32.12 | 31.56 | 31.80 | 40,909 | -0.06(-0.19%) |
Mar 12, 2013 | 31.74 | 32.01 | 31.34 | 31.86 | 129,959 | +0.15(+0.47%) |
Mar 11, 2013 | 31.54 | 32.41 | 31.01 | 31.71 | 58,274 | +0.38(+1.21%) |
Mar 08, 2013 | 30.89 | 31.43 | 30.45 | 31.33 | 37,185 | +0.58(+1.89%) |
Mar 07, 2013 | 30.37 | 30.88 | 29.95 | 30.75 | 62,871 | +0.30(+0.99%) |
Mar 06, 2013 | 30.46 | 30.87 | 30.09 | 30.45 | 51,652 | -0.25(-0.81%) |
Mar 05, 2013 | 30.23 | 31.47 | 30.04 | 30.69 | 87,251 | +0.54(+1.79%) |
Mar 04, 2013 | 28.61 | 30.81 | 28.46 | 30.16 | 103,804 | +1.46(+5.07%) |