Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 37.92 | 38.14 | 37.70 | 37.70 | 3,935 | -1.39(-3.56%) |
May 30, 2013 | 39.02 | 39.12 | 38.99 | 39.09 | 1,618 | +0.56(+1.45%) |
May 29, 2013 | 38.69 | 38.69 | 38.53 | 38.53 | 28,844 | +0.44(+1.16%) |
May 28, 2013 | 38.36 | 38.41 | 38.05 | 38.09 | 2,917 | -0.15(-0.39%) |
May 24, 2013 | 38.43 | 38.43 | 38.16 | 38.24 | 5,055 | -1.84(-4.59%) |
May 23, 2013 | 39.89 | 40.15 | 39.89 | 40.08 | 10,116 | +0.88(+2.24%) |
May 22, 2013 | 39.79 | 39.88 | 39.19 | 39.20 | 3,463 | +0.29(+0.75%) |
May 21, 2013 | 38.76 | 38.91 | 38.76 | 38.91 | 778 | -0.60(-1.52%) |
May 20, 2013 | 39.48 | 39.54 | 39.28 | 39.51 | 3,196 | +0.58(+1.49%) |
May 17, 2013 | 38.93 | 38.93 | 38.84 | 38.93 | 876 | -0.59(-1.49%) |
May 16, 2013 | 39.65 | 39.85 | 39.52 | 39.52 | 5,895 | -0.71(-1.76%) |
May 15, 2013 | 40.24 | 40.43 | 40.23 | 40.23 | 605 | -0.05(-0.12%) |
May 13, 2013 | 40.19 | 40.28 | 40.16 | 40.28 | 1,004 | +0.12(+0.30%) |
May 10, 2013 | 40.31 | 40.31 | 40.15 | 40.16 | 1,079 | +0.63(+1.59%) |
May 09, 2013 | 40.15 | 40.15 | 39.41 | 39.53 | 3,893 | -0.40(-0.99%) |
May 08, 2013 | 39.76 | 40.06 | 39.76 | 39.93 | 1,765 | -0.15(-0.38%) |
May 07, 2013 | 40.13 | 40.16 | 40.00 | 40.08 | 6,772 | -0.89(-2.17%) |
May 06, 2013 | 40.79 | 40.97 | 40.79 | 40.97 | 2,037 | +0.01(+0.02%) |
May 03, 2013 | 40.64 | 40.96 | 40.33 | 40.96 | 1,863 | +0.63(+1.56%) |
May 02, 2013 | 40.15 | 40.35 | 40.14 | 40.33 | 3,528 | +0.35(+0.88%) |
May 01, 2013 | 40.30 | 40.30 | 39.98 | 39.98 | 1,975 | -0.97(-2.37%) |
Apr 30, 2013 | 40.78 | 40.95 | 40.78 | 40.95 | 1,123 | +0.60(+1.49%) |
Apr 29, 2013 | 40.12 | 40.35 | 40.12 | 40.35 | 1,654 | +1.00(+2.54%) |
Apr 26, 2013 | 39.46 | 40.55 | 39.27 | 39.35 | 7,594 | -1.20(-2.96%) |
Apr 25, 2013 | 40.59 | 40.68 | 40.55 | 40.55 | 4,906 | +0.14(+0.35%) |
Apr 24, 2013 | 40.11 | 40.41 | 40.11 | 40.41 | 1,889 | +1.45(+3.73%) |
Apr 23, 2013 | 38.79 | 38.99 | 38.79 | 38.96 | 4,553 | +0.32(+0.82%) |
Apr 22, 2013 | 38.24 | 38.64 | 38.24 | 38.64 | 8,577 | +0.96(+2.55%) |
Apr 19, 2013 | 37.69 | 37.93 | 37.65 | 37.68 | 4,320 | +0.18(+0.48%) |
Apr 18, 2013 | 37.75 | 37.77 | 37.50 | 37.50 | 54,875 | -0.72(-1.88%) |
Apr 17, 2013 | 38.44 | 38.45 | 38.00 | 38.22 | 3,442 | -1.13(-2.87%) |
Apr 16, 2013 | 38.92 | 39.35 | 38.92 | 39.35 | 1,486 | +0.72(+1.86%) |
Apr 15, 2013 | 39.29 | 39.29 | 38.63 | 38.63 | 1,158 | -2.03(-4.99%) |
Apr 12, 2013 | 40.72 | 40.72 | 40.40 | 40.66 | 2,632 | -0.30(-0.73%) |
Apr 11, 2013 | 40.98 | 40.98 | 40.77 | 40.96 | 4,548 | +0.67(+1.66%) |
Apr 10, 2013 | 39.97 | 40.30 | 39.97 | 40.29 | 3,338 | +0.88(+2.23%) |
Apr 09, 2013 | 39.29 | 39.56 | 39.10 | 39.41 | 4,848 | +0.60(+1.55%) |
Apr 08, 2013 | 38.63 | 38.81 | 38.63 | 38.81 | 1,521 | -0.10(-0.26%) |
Apr 05, 2013 | 38.75 | 38.91 | 38.48 | 38.91 | 1,411 | -0.51(-1.29%) |
Apr 04, 2013 | 39.42 | 39.47 | 39.30 | 39.42 | 1,862 | +0.23(+0.59%) |
Apr 03, 2013 | 39.29 | 39.41 | 39.01 | 39.19 | 4,984 | -0.01(-0.03%) |
Apr 02, 2013 | 39.46 | 39.46 | 39.20 | 39.20 | 8,013 | +0.54(+1.40%) |
Apr 01, 2013 | 38.74 | 38.74 | 38.56 | 38.66 | 1,685 | +0.02(+0.05%) |
Mar 28, 2013 | 38.55 | 38.71 | 38.55 | 38.64 | 14,960 | +0.38(+0.99%) |
Mar 27, 2013 | 38.02 | 38.26 | 38.01 | 38.26 | 965 | +0.72(+1.92%) |
Mar 26, 2013 | 37.76 | 37.76 | 37.48 | 37.54 | 1,147 | -0.26(-0.69%) |
Mar 25, 2013 | 37.87 | 37.87 | 37.67 | 37.80 | 3,400 | -0.08(-0.21%) |
Mar 22, 2013 | 37.51 | 37.88 | 37.51 | 37.88 | 3,407 | +0.61(+1.62%) |
Mar 21, 2013 | 37.35 | 37.45 | 37.25 | 37.27 | 5,141 | -0.73(-1.93%) |
Mar 20, 2013 | 38.09 | 38.15 | 37.97 | 38.01 | 2,609 | +1.15(+3.12%) |
Mar 19, 2013 | 37.02 | 37.02 | 36.60 | 36.86 | 5,472 | -1.21(-3.18%) |
Mar 18, 2013 | 38.05 | 38.16 | 37.98 | 38.07 | 2,002 | -1.02(-2.61%) |
Mar 15, 2013 | 39.05 | 39.16 | 38.92 | 39.09 | 3,668 | +0.61(+1.59%) |
Mar 14, 2013 | 38.37 | 38.52 | 38.36 | 38.48 | 3,104 | +0.03(+0.07%) |
Mar 13, 2013 | 38.48 | 38.55 | 38.38 | 38.45 | 2,421 | -0.62(-1.59%) |
Mar 12, 2013 | 38.96 | 39.18 | 38.85 | 39.07 | 12,564 | +0.58(+1.51%) |
Mar 11, 2013 | 38.24 | 38.55 | 38.11 | 38.49 | 6,836 | +1.40(+3.77%) |
Mar 08, 2013 | 37.25 | 37.25 | 36.90 | 37.09 | 3,391 | -0.65(-1.72%) |
Mar 07, 2013 | 37.78 | 37.92 | 37.72 | 37.74 | 2,146 | +0.62(+1.67%) |
Mar 06, 2013 | 37.18 | 37.30 | 37.12 | 37.12 | 1,917 | +0.53(+1.45%) |
Mar 05, 2013 | 36.49 | 36.80 | 36.49 | 36.59 | 5,081 | +1.19(+3.36%) |
Mar 04, 2013 | 35.04 | 35.51 | 35.04 | 35.40 | 3,903 | -1.25(-3.41%) |