Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.71 | 29.13 | 26.82 | 26.95 | 2,012,300 | -2.03(-7.00%) |
May 30, 2013 | 27.36 | 29.09 | 27.26 | 28.98 | 1,660,561 | +1.49(+5.42%) |
May 29, 2013 | 25.47 | 28.50 | 25.37 | 27.49 | 2,642,186 | +1.80(+7.01%) |
May 28, 2013 | 24.63 | 25.89 | 24.20 | 25.69 | 2,063,538 | +1.39(+5.72%) |
May 24, 2013 | 24.19 | 24.82 | 23.16 | 24.30 | 0 | -0.06(-0.25%) |
May 23, 2013 | 22.85 | 24.83 | 22.41 | 24.36 | 0 | +1.24(+5.36%) |
May 22, 2013 | 25.17 | 25.34 | 22.59 | 23.12 | 0 | -2.01(-8.00%) |
May 21, 2013 | 25.60 | 25.97 | 24.97 | 25.13 | 0 | -0.48(-1.87%) |
May 20, 2013 | 24.95 | 26.85 | 24.71 | 25.61 | 0 | +0.70(+2.81%) |
May 17, 2013 | 24.49 | 25.62 | 23.37 | 24.91 | 0 | +0.59(+2.43%) |
May 16, 2013 | 30.12 | 30.41 | 24.30 | 24.32 | 9,775,564 | -7.12(-22.65%) |
May 15, 2013 | 32.98 | 33.05 | 31.30 | 31.44 | 0 | -1.55(-4.70%) |
May 13, 2013 | 31.65 | 33.93 | 31.55 | 32.99 | 0 | +0.96(+3.00%) |
May 10, 2013 | 31.86 | 32.20 | 30.50 | 32.03 | 0 | +0.25(+0.79%) |
May 09, 2013 | 33.25 | 34.15 | 31.44 | 31.78 | 0 | -0.59(-1.82%) |
May 08, 2013 | 34.64 | 36.23 | 31.54 | 32.37 | 0 | -2.44(-7.01%) |
May 07, 2013 | 36.92 | 37.30 | 33.96 | 34.81 | 2,302,393 | -2.63(-7.02%) |
May 06, 2013 | 38.03 | 38.36 | 36.92 | 37.44 | 0 | -0.56(-1.47%) |
May 03, 2013 | 40.47 | 40.51 | 37.74 | 38.00 | 0 | -1.75(-4.40%) |
May 02, 2013 | 40.24 | 41.00 | 39.67 | 39.75 | 0 | -0.44(-1.09%) |
May 01, 2013 | 43.16 | 43.39 | 40.16 | 40.19 | 0 | -2.89(-6.72%) |
Apr 30, 2013 | 43.41 | 43.96 | 42.18 | 43.08 | 0 | -0.47(-1.07%) |
Apr 29, 2013 | 44.50 | 44.50 | 43.38 | 43.55 | 420,132 | -0.77(-1.74%) |
Apr 26, 2013 | 43.02 | 44.32 | 42.55 | 44.32 | 600,849 | +1.35(+3.14%) |
Apr 25, 2013 | 42.21 | 43.28 | 42.06 | 42.97 | 0 | +0.73(+1.73%) |
Apr 24, 2013 | 43.62 | 43.89 | 41.67 | 42.24 | 642,626 | -1.28(-2.94%) |
Apr 23, 2013 | 41.78 | 43.62 | 41.17 | 43.52 | 907,286 | +1.99(+4.79%) |
Apr 22, 2013 | 40.75 | 41.64 | 40.33 | 41.53 | 538,375 | +0.77(+1.89%) |
Apr 19, 2013 | 39.94 | 40.84 | 39.94 | 40.76 | 822,115 | +0.74(+1.85%) |
Apr 18, 2013 | 40.66 | 41.00 | 39.38 | 40.02 | 688,490 | -0.62(-1.53%) |
Apr 17, 2013 | 39.11 | 41.06 | 38.60 | 40.64 | 1,066,758 | +1.14(+2.89%) |
Apr 16, 2013 | 38.52 | 40.18 | 37.38 | 39.50 | 1,034,360 | +1.19(+3.11%) |
Apr 15, 2013 | 40.11 | 41.00 | 37.86 | 38.31 | 1,779,994 | -2.13(-5.27%) |
Apr 12, 2013 | 43.10 | 43.17 | 39.93 | 40.44 | 1,298,456 | -2.96(-6.82%) |
Apr 11, 2013 | 41.21 | 43.57 | 40.78 | 43.40 | 7,981,362 | +0.92(+2.18%) |
Apr 10, 2013 | 45.09 | 45.36 | 42.29 | 42.48 | 2,258,574 | -4.18(-8.97%) |
Apr 09, 2013 | 47.43 | 47.47 | 46.22 | 46.66 | 504,777 | -0.84(-1.77%) |
Apr 08, 2013 | 47.02 | 48.20 | 46.19 | 47.50 | 441,058 | +0.94(+2.02%) |
Apr 05, 2013 | 45.48 | 46.93 | 44.91 | 46.56 | 372,836 | +0.36(+0.78%) |
Apr 04, 2013 | 47.13 | 47.91 | 45.03 | 46.20 | 706,750 | -0.61(-1.30%) |
Apr 03, 2013 | 49.97 | 50.40 | 46.40 | 46.81 | 874,995 | -3.28(-6.55%) |
Apr 02, 2013 | 49.28 | 50.26 | 48.94 | 50.09 | 501,163 | +0.56(+1.13%) |
Apr 01, 2013 | 48.56 | 49.88 | 48.33 | 49.53 | 465,307 | +1.06(+2.19%) |
Mar 28, 2013 | 47.48 | 49.31 | 47.44 | 48.47 | 959,512 | +1.10(+2.32%) |
Mar 27, 2013 | 46.13 | 47.85 | 46.05 | 47.37 | 274,158 | +0.36(+0.77%) |
Mar 26, 2013 | 45.23 | 47.94 | 45.02 | 47.01 | 524,608 | +2.11(+4.70%) |
Mar 25, 2013 | 45.18 | 45.84 | 44.30 | 44.90 | 293,883 | -0.08(-0.18%) |
Mar 22, 2013 | 45.98 | 46.10 | 42.33 | 44.98 | 968,269 | -0.77(-1.68%) |
Mar 21, 2013 | 47.03 | 47.94 | 45.46 | 45.75 | 354,464 | -1.70(-3.58%) |
Mar 20, 2013 | 47.19 | 48.37 | 47.00 | 47.45 | 250,927 | +0.70(+1.50%) |
Mar 19, 2013 | 49.26 | 49.69 | 46.36 | 46.75 | 462,120 | -2.29(-4.67%) |
Mar 18, 2013 | 48.45 | 49.96 | 47.56 | 49.04 | 543,842 | -0.33(-0.67%) |
Mar 15, 2013 | 48.75 | 50.51 | 48.44 | 49.37 | 929,991 | +0.71(+1.46%) |
Mar 14, 2013 | 46.45 | 49.49 | 46.08 | 48.66 | 524,442 | +2.23(+4.80%) |
Mar 13, 2013 | 45.97 | 46.85 | 45.52 | 46.43 | 369,319 | +0.14(+0.30%) |
Mar 12, 2013 | 45.53 | 46.73 | 44.93 | 46.29 | 345,800 | +0.79(+1.74%) |
Mar 11, 2013 | 46.15 | 46.49 | 45.29 | 45.50 | 265,154 | -0.77(-1.66%) |
Mar 08, 2013 | 46.19 | 46.61 | 45.50 | 46.27 | 401,557 | +0.50(+1.09%) |
Mar 07, 2013 | 45.11 | 45.80 | 44.71 | 45.77 | 335,611 | +0.53(+1.17%) |
Mar 06, 2013 | 45.50 | 47.74 | 45.22 | 45.24 | 618,313 | +0.10(+0.22%) |
Mar 05, 2013 | 45.64 | 46.53 | 44.70 | 45.14 | 646,637 | -0.32(-0.70%) |
Mar 04, 2013 | 43.02 | 45.52 | 43.00 | 45.46 | 580,018 | +1.81(+4.15%) |