Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.94 | 41.94 | 41.81 | 41.86 | 42,091 | -0.09(-0.22%) |
May 30, 2013 | 41.98 | 42.01 | 41.95 | 41.95 | 12,822 | -0.07(-0.17%) |
May 29, 2013 | 42.16 | 42.18 | 41.90 | 42.02 | 70,195 | -0.19(-0.44%) |
May 28, 2013 | 42.37 | 42.39 | 42.21 | 42.21 | 58,432 | -0.20(-0.46%) |
May 24, 2013 | 42.36 | 42.40 | 42.36 | 42.40 | 30,330 | +0.02(+0.04%) |
May 23, 2013 | 42.49 | 42.49 | 42.34 | 42.39 | 53,345 | -0.06(-0.13%) |
May 22, 2013 | 42.53 | 42.53 | 42.41 | 42.44 | 16,424 | -0.04(-0.10%) |
May 21, 2013 | 42.52 | 42.52 | 42.45 | 42.49 | 38,308 | -0.04(-0.10%) |
May 20, 2013 | 42.51 | 42.55 | 42.51 | 42.53 | 20,347 | +0.03(+0.07%) |
May 17, 2013 | 42.53 | 42.57 | 42.48 | 42.50 | 46,349 | -0.05(-0.13%) |
May 16, 2013 | 42.56 | 42.58 | 42.52 | 42.55 | 12,602 | +0.02(+0.04%) |
May 15, 2013 | 42.51 | 42.54 | 42.48 | 42.54 | 20,485 | +0.01(+0.02%) |
May 13, 2013 | 42.58 | 42.58 | 42.53 | 42.53 | 23,481 | -0.07(-0.16%) |
May 10, 2013 | 42.65 | 42.65 | 42.56 | 42.60 | 15,516 | -0.08(-0.18%) |
May 09, 2013 | 42.64 | 42.69 | 42.64 | 42.68 | 29,130 | +0.00(+0.00%) |
May 08, 2013 | 42.65 | 42.68 | 42.64 | 42.68 | 26,237 | -0.02(-0.04%) |
May 07, 2013 | 42.70 | 42.70 | 42.65 | 42.69 | 52,802 | -0.02(-0.06%) |
May 06, 2013 | 42.79 | 42.79 | 42.71 | 42.72 | 48,414 | -0.05(-0.11%) |
May 03, 2013 | 42.79 | 42.80 | 42.73 | 42.76 | 38,786 | -0.03(-0.07%) |
May 02, 2013 | 42.80 | 42.83 | 42.74 | 42.80 | 56,329 | +0.02(+0.04%) |
May 01, 2013 | 42.69 | 42.79 | 42.69 | 42.78 | 21,032 | +0.05(+0.11%) |
Apr 30, 2013 | 42.65 | 42.73 | 42.69 | 42.73 | 22,907 | -0.08(-0.18%) |
Apr 29, 2013 | 42.81 | 42.81 | 42.75 | 42.81 | 17,414 | +0.02(+0.05%) |
Apr 26, 2013 | 42.71 | 42.79 | 42.76 | 42.79 | 47,879 | +0.02(+0.05%) |
Apr 25, 2013 | 42.71 | 42.76 | 42.71 | 42.76 | 17,185 | +0.03(+0.07%) |
Apr 24, 2013 | 42.76 | 42.77 | 42.72 | 42.73 | 17,890 | -0.03(-0.08%) |
Apr 23, 2013 | 42.76 | 42.78 | 42.72 | 42.77 | 28,135 | +0.03(+0.08%) |
Apr 22, 2013 | 42.73 | 42.74 | 42.71 | 42.73 | 12,423 | +0.01(+0.02%) |
Apr 19, 2013 | 42.70 | 42.73 | 42.66 | 42.73 | 21,499 | +0.01(+0.03%) |
Apr 18, 2013 | 42.73 | 42.74 | 42.69 | 42.71 | 12,263 | +0.05(+0.12%) |
Apr 17, 2013 | 42.64 | 42.69 | 42.64 | 42.66 | 48,131 | +0.01(+0.03%) |
Apr 16, 2013 | 42.58 | 42.65 | 42.58 | 42.65 | 16,896 | +0.01(+0.02%) |
Apr 15, 2013 | 42.60 | 42.65 | 42.59 | 42.64 | 32,236 | +0.06(+0.15%) |
Apr 12, 2013 | 42.67 | 42.67 | 42.56 | 42.58 | 30,718 | +0.02(+0.04%) |
Apr 11, 2013 | 42.60 | 42.60 | 42.53 | 42.56 | 22,285 | -0.01(-0.02%) |
Apr 10, 2013 | 42.63 | 42.63 | 42.56 | 42.57 | 436,963 | -0.05(-0.11%) |
Apr 09, 2013 | 42.60 | 42.65 | 42.59 | 42.62 | 15,974 | +0.00(+0.00%) |
Apr 08, 2013 | 42.65 | 42.67 | 42.54 | 42.62 | 48,226 | +0.02(+0.06%) |
Apr 05, 2013 | 42.50 | 42.61 | 42.50 | 42.59 | 41,629 | +0.20(+0.48%) |
Apr 04, 2013 | 42.33 | 42.39 | 42.30 | 42.39 | 20,098 | +0.07(+0.17%) |
Apr 03, 2013 | 42.28 | 42.32 | 42.25 | 42.32 | 15,821 | +0.05(+0.13%) |
Apr 02, 2013 | 42.27 | 42.29 | 42.19 | 42.26 | 35,479 | -0.01(-0.02%) |
Apr 01, 2013 | 42.26 | 42.27 | 42.23 | 42.27 | 26,124 | +0.02(+0.04%) |
Mar 28, 2013 | 42.17 | 42.26 | 42.17 | 42.26 | 35,051 | +0.01(+0.02%) |
Mar 27, 2013 | 42.19 | 42.25 | 42.19 | 42.25 | 10,052 | +0.06(+0.15%) |
Mar 26, 2013 | 42.22 | 42.23 | 42.17 | 42.19 | 14,942 | +0.00(+0.00%) |
Mar 25, 2013 | 42.20 | 42.21 | 42.17 | 42.19 | 44,927 | +0.01(+0.02%) |
Mar 22, 2013 | 42.17 | 42.19 | 42.15 | 42.18 | 30,493 | +0.05(+0.13%) |
Mar 21, 2013 | 42.23 | 42.23 | 42.09 | 42.12 | 56,269 | -0.05(-0.13%) |
Mar 20, 2013 | 42.16 | 42.20 | 42.14 | 42.18 | 37,852 | +0.00(+0.00%) |
Mar 19, 2013 | 42.12 | 42.22 | 42.12 | 42.18 | 9,550 | +0.06(+0.15%) |
Mar 18, 2013 | 42.09 | 42.20 | 42.09 | 42.12 | 33,152 | +0.05(+0.11%) |
Mar 15, 2013 | 42.05 | 42.14 | 42.03 | 42.07 | 31,245 | +0.02(+0.06%) |
Mar 14, 2013 | 42.11 | 42.16 | 42.04 | 42.05 | 112,321 | -0.13(-0.31%) |
Mar 13, 2013 | 42.13 | 42.20 | 42.10 | 42.18 | 24,928 | +0.02(+0.06%) |
Mar 12, 2013 | 42.20 | 42.25 | 42.16 | 42.16 | 33,599 | -0.05(-0.11%) |
Mar 11, 2013 | 42.26 | 42.26 | 42.19 | 42.20 | 24,147 | -0.01(-0.02%) |
Mar 08, 2013 | 42.31 | 42.31 | 42.19 | 42.21 | 45,017 | -0.15(-0.35%) |
Mar 07, 2013 | 42.37 | 42.37 | 42.29 | 42.36 | 43,694 | -0.05(-0.11%) |
Mar 06, 2013 | 42.48 | 42.48 | 42.35 | 42.40 | 53,298 | -0.09(-0.22%) |
Mar 05, 2013 | 42.53 | 42.54 | 42.50 | 42.50 | 24,610 | -0.05(-0.13%) |
Mar 04, 2013 | 42.61 | 42.61 | 42.54 | 42.55 | 12,822 | +0.03(+0.07%) |