Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.13 | 40.75 | 40.07 | 40.33 | 46,844 | -0.01(-0.03%) |
May 30, 2013 | 40.48 | 40.48 | 39.82 | 40.34 | 0 | -0.22(-0.55%) |
May 29, 2013 | 40.47 | 40.80 | 39.88 | 40.56 | 101,962 | -0.20(-0.50%) |
May 28, 2013 | 40.94 | 41.18 | 40.53 | 40.77 | 46,151 | -0.11(-0.28%) |
May 24, 2013 | 40.68 | 41.06 | 40.27 | 40.88 | 0 | +0.07(+0.17%) |
May 23, 2013 | 41.21 | 41.30 | 39.99 | 40.81 | 0 | -0.74(-1.78%) |
May 22, 2013 | 41.64 | 41.94 | 40.57 | 41.55 | 112,880 | +0.12(+0.29%) |
May 21, 2013 | 39.46 | 41.44 | 39.30 | 41.43 | 130,834 | +2.13(+5.41%) |
May 20, 2013 | 38.49 | 39.99 | 38.49 | 39.30 | 0 | +0.63(+1.62%) |
May 17, 2013 | 38.29 | 38.92 | 38.17 | 38.68 | 0 | +0.34(+0.89%) |
May 16, 2013 | 38.44 | 38.60 | 38.07 | 38.34 | 101,573 | -0.20(-0.53%) |
May 15, 2013 | 38.37 | 38.60 | 38.12 | 38.54 | 0 | +0.20(+0.51%) |
May 13, 2013 | 38.56 | 38.73 | 37.88 | 38.34 | 0 | -0.20(-0.51%) |
May 10, 2013 | 38.33 | 38.76 | 38.33 | 38.54 | 0 | +0.03(+0.08%) |
May 09, 2013 | 38.22 | 38.92 | 37.73 | 38.51 | 0 | +0.70(+1.86%) |
May 08, 2013 | 36.85 | 37.89 | 36.68 | 37.80 | 407,472 | +0.82(+2.21%) |
May 07, 2013 | 36.82 | 37.32 | 36.70 | 36.98 | 0 | +0.02(+0.05%) |
May 06, 2013 | 37.15 | 37.27 | 36.72 | 36.97 | 0 | -0.21(-0.57%) |
May 03, 2013 | 37.13 | 37.18 | 36.88 | 37.18 | 0 | +0.04(+0.12%) |
May 02, 2013 | 37.75 | 38.13 | 36.84 | 37.13 | 0 | -0.48(-1.28%) |
May 01, 2013 | 38.30 | 38.30 | 37.37 | 37.62 | 0 | -1.22(-3.15%) |
Apr 30, 2013 | 34.77 | 38.84 | 34.77 | 38.84 | 679,349 | +4.03(+11.58%) |
Apr 29, 2013 | 34.17 | 34.93 | 33.77 | 34.81 | 201,623 | -0.04(-0.13%) |
Apr 26, 2013 | 35.54 | 35.54 | 34.58 | 34.85 | 20,483 | +0.27(+0.80%) |
Apr 25, 2013 | 34.07 | 34.58 | 33.75 | 34.58 | 60,514 | +0.64(+1.88%) |
Apr 24, 2013 | 33.54 | 34.11 | 33.54 | 33.94 | 0 | +0.46(+1.38%) |
Apr 23, 2013 | 33.50 | 33.70 | 33.46 | 33.48 | 15,485 | -0.09(-0.28%) |
Apr 22, 2013 | 32.87 | 33.63 | 32.77 | 33.57 | 98,548 | +0.77(+2.34%) |
Apr 19, 2013 | 32.55 | 32.85 | 32.55 | 32.80 | 21,035 | +0.21(+0.63%) |
Apr 18, 2013 | 32.50 | 32.84 | 32.25 | 32.60 | 35,762 | -0.01(-0.04%) |
Apr 17, 2013 | 32.40 | 32.61 | 32.34 | 32.61 | 48,466 | +0.09(+0.29%) |
Apr 16, 2013 | 31.88 | 32.72 | 31.42 | 32.52 | 24,489 | +0.67(+2.12%) |
Apr 15, 2013 | 32.39 | 32.49 | 31.44 | 31.84 | 51,444 | -0.65(-2.00%) |
Apr 12, 2013 | 32.70 | 32.87 | 32.00 | 32.49 | 42,773 | -0.37(-1.12%) |
Apr 11, 2013 | 32.68 | 32.87 | 32.56 | 32.86 | 87,403 | +0.12(+0.36%) |
Apr 10, 2013 | 32.64 | 32.82 | 32.51 | 32.74 | 86,536 | -0.13(-0.40%) |
Apr 09, 2013 | 32.50 | 32.87 | 32.37 | 32.87 | 36,634 | +0.40(+1.23%) |
Apr 08, 2013 | 32.44 | 32.67 | 32.18 | 32.47 | 40,571 | +0.04(+0.12%) |
Apr 05, 2013 | 31.92 | 32.53 | 31.31 | 32.44 | 43,538 | +0.31(+0.95%) |
Apr 04, 2013 | 32.25 | 32.38 | 31.75 | 32.13 | 34,539 | -0.27(-0.85%) |
Apr 03, 2013 | 32.30 | 32.60 | 31.77 | 32.40 | 27,357 | -0.01(-0.04%) |
Apr 02, 2013 | 32.55 | 32.95 | 31.47 | 32.42 | 186,087 | -0.39(-1.18%) |
Apr 01, 2013 | 32.76 | 32.80 | 32.14 | 32.80 | 31,246 | -0.11(-0.32%) |
Mar 28, 2013 | 32.35 | 32.91 | 32.29 | 32.91 | 50,529 | +0.42(+1.29%) |
Mar 27, 2013 | 32.26 | 32.51 | 32.15 | 32.49 | 28,002 | +0.16(+0.48%) |
Mar 26, 2013 | 32.40 | 32.40 | 32.06 | 32.34 | 44,172 | +0.26(+0.82%) |
Mar 25, 2013 | 32.00 | 32.42 | 31.87 | 32.07 | 29,421 | -0.11(-0.33%) |
Mar 22, 2013 | 32.12 | 32.44 | 31.88 | 32.18 | 109,524 | +0.16(+0.49%) |
Mar 21, 2013 | 31.45 | 32.12 | 31.25 | 32.02 | 131,286 | +0.41(+1.30%) |
Mar 20, 2013 | 31.74 | 31.93 | 31.47 | 31.61 | 28,973 | -0.03(-0.10%) |
Mar 19, 2013 | 31.81 | 31.87 | 31.30 | 31.64 | 18,759 | -0.03(-0.11%) |
Mar 18, 2013 | 31.56 | 31.93 | 31.56 | 31.68 | 32,295 | -0.14(-0.44%) |
Mar 15, 2013 | 31.97 | 32.18 | 31.71 | 31.82 | 50,127 | -0.29(-0.91%) |
Mar 14, 2013 | 32.37 | 32.37 | 31.95 | 32.11 | 32,625 | -0.19(-0.58%) |
Mar 13, 2013 | 32.40 | 32.40 | 31.87 | 32.30 | 15,026 | -0.09(-0.27%) |
Mar 12, 2013 | 32.05 | 32.59 | 31.95 | 32.39 | 57,570 | +0.21(+0.64%) |
Mar 11, 2013 | 32.33 | 32.48 | 31.94 | 32.18 | 24,873 | -0.23(-0.71%) |
Mar 08, 2013 | 32.01 | 32.55 | 31.90 | 32.41 | 83,918 | +0.27(+0.86%) |
Mar 07, 2013 | 32.49 | 32.49 | 32.01 | 32.14 | 38,094 | -0.33(-1.02%) |
Mar 06, 2013 | 32.48 | 32.49 | 32.10 | 32.47 | 139,629 | +0.12(+0.37%) |
Mar 05, 2013 | 32.55 | 32.55 | 32.01 | 32.35 | 61,203 | -0.11(-0.33%) |
Mar 04, 2013 | 32.37 | 32.49 | 31.95 | 32.45 | 45,856 | -0.04(-0.12%) |