Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.40 | 38.66 | 37.89 | 37.90 | 335,282 | -0.77(-1.99%) |
May 30, 2013 | 39.34 | 39.36 | 38.16 | 38.67 | 576,092 | -0.65(-1.65%) |
May 29, 2013 | 39.20 | 39.62 | 38.74 | 39.32 | 679,130 | -0.48(-1.21%) |
May 28, 2013 | 39.95 | 40.31 | 39.70 | 39.80 | 316,448 | +0.25(+0.62%) |
May 24, 2013 | 39.67 | 39.69 | 39.32 | 39.56 | 165,890 | -0.29(-0.72%) |
May 23, 2013 | 38.97 | 39.87 | 38.86 | 39.84 | 246,184 | +0.37(+0.94%) |
May 22, 2013 | 39.97 | 40.30 | 39.17 | 39.47 | 584,471 | -0.48(-1.21%) |
May 21, 2013 | 39.78 | 40.30 | 39.70 | 39.96 | 641,772 | +0.11(+0.28%) |
May 20, 2013 | 39.70 | 40.10 | 39.49 | 39.84 | 747,526 | -0.06(-0.15%) |
May 17, 2013 | 39.90 | 40.22 | 39.66 | 39.90 | 607,209 | +0.01(+0.03%) |
May 16, 2013 | 40.11 | 40.37 | 39.74 | 39.89 | 293,714 | -0.34(-0.83%) |
May 15, 2013 | 40.03 | 40.38 | 39.96 | 40.23 | 324,555 | +0.11(+0.26%) |
May 13, 2013 | 40.54 | 40.56 | 40.07 | 40.12 | 237,630 | -0.59(-1.45%) |
May 10, 2013 | 40.51 | 40.85 | 40.42 | 40.71 | 151,217 | +0.34(+0.85%) |
May 09, 2013 | 40.48 | 40.82 | 40.20 | 40.37 | 305,742 | -0.07(-0.17%) |
May 08, 2013 | 40.03 | 40.58 | 39.97 | 40.44 | 349,562 | +0.36(+0.90%) |
May 07, 2013 | 40.06 | 40.63 | 39.86 | 40.08 | 274,785 | +0.11(+0.26%) |
May 06, 2013 | 39.76 | 40.16 | 39.51 | 39.97 | 226,839 | +0.39(+1.00%) |
May 03, 2013 | 39.26 | 39.76 | 38.67 | 39.58 | 339,240 | +0.91(+2.36%) |
May 02, 2013 | 37.95 | 39.09 | 37.92 | 38.67 | 566,253 | +0.79(+2.08%) |
May 01, 2013 | 38.66 | 38.68 | 37.71 | 37.88 | 578,952 | -0.81(-2.10%) |
Apr 30, 2013 | 39.30 | 39.40 | 38.58 | 38.69 | 425,789 | -0.51(-1.31%) |
Apr 29, 2013 | 38.81 | 39.43 | 38.81 | 39.20 | 244,454 | +0.54(+1.38%) |
Apr 26, 2013 | 38.90 | 38.98 | 38.20 | 38.67 | 372,033 | -0.23(-0.59%) |
Apr 25, 2013 | 39.70 | 39.70 | 38.83 | 38.90 | 372,029 | -0.85(-2.13%) |
Apr 24, 2013 | 40.09 | 40.34 | 39.54 | 39.74 | 425,583 | -0.34(-0.85%) |
Apr 23, 2013 | 39.94 | 40.33 | 39.82 | 40.09 | 336,036 | +0.28(+0.71%) |
Apr 22, 2013 | 39.74 | 39.93 | 39.31 | 39.80 | 155,422 | +0.11(+0.27%) |
Apr 19, 2013 | 38.93 | 39.76 | 38.89 | 39.70 | 266,845 | +0.82(+2.10%) |
Apr 18, 2013 | 38.75 | 39.11 | 38.36 | 38.88 | 340,783 | +0.12(+0.30%) |
Apr 17, 2013 | 39.15 | 39.18 | 37.96 | 38.76 | 503,130 | -0.59(-1.50%) |
Apr 16, 2013 | 38.86 | 39.57 | 38.54 | 39.35 | 435,196 | +0.75(+1.94%) |
Apr 15, 2013 | 39.84 | 39.89 | 38.57 | 38.60 | 456,751 | -1.44(-3.59%) |
Apr 12, 2013 | 40.14 | 40.15 | 39.71 | 40.04 | 279,184 | -0.13(-0.32%) |
Apr 11, 2013 | 39.86 | 40.39 | 39.81 | 40.17 | 271,230 | +0.14(+0.35%) |
Apr 10, 2013 | 39.54 | 40.17 | 39.45 | 40.03 | 596,598 | -0.32(-0.79%) |
Apr 09, 2013 | 40.47 | 40.72 | 40.27 | 40.34 | 352,433 | -0.09(-0.22%) |
Apr 08, 2013 | 40.24 | 40.52 | 39.60 | 40.43 | 434,678 | +0.90(+2.28%) |
Apr 05, 2013 | 39.00 | 39.67 | 38.54 | 39.53 | 288,776 | -0.04(-0.09%) |
Apr 04, 2013 | 39.56 | 39.76 | 39.22 | 39.57 | 341,094 | +0.01(+0.03%) |
Apr 03, 2013 | 40.48 | 40.60 | 39.08 | 39.56 | 843,822 | -0.86(-2.14%) |
Apr 02, 2013 | 40.26 | 40.71 | 40.06 | 40.42 | 462,781 | +0.42(+1.06%) |
Apr 01, 2013 | 40.13 | 40.19 | 39.58 | 40.00 | 697,535 | +0.01(+0.03%) |
Mar 28, 2013 | 39.77 | 40.26 | 39.39 | 39.99 | 450,409 | +0.39(+1.00%) |
Mar 27, 2013 | 39.04 | 39.60 | 39.02 | 39.59 | 637,826 | +0.31(+0.79%) |
Mar 26, 2013 | 38.58 | 39.34 | 38.43 | 39.28 | 530,516 | +0.92(+2.39%) |
Mar 25, 2013 | 38.74 | 39.02 | 38.28 | 38.36 | 425,255 | -0.16(-0.41%) |
Mar 22, 2013 | 37.47 | 38.54 | 36.50 | 38.52 | 858,454 | +1.05(+2.79%) |
Mar 21, 2013 | 37.36 | 37.94 | 37.31 | 37.47 | 643,970 | -0.06(-0.16%) |
Mar 20, 2013 | 36.75 | 37.58 | 36.73 | 37.53 | 523,186 | +0.92(+2.51%) |
Mar 19, 2013 | 36.84 | 36.92 | 36.17 | 36.61 | 311,436 | -0.14(-0.38%) |
Mar 18, 2013 | 36.04 | 36.93 | 36.00 | 36.76 | 521,687 | +0.34(+0.94%) |
Mar 15, 2013 | 36.40 | 36.49 | 36.16 | 36.41 | 501,476 | +0.08(+0.23%) |
Mar 14, 2013 | 35.93 | 36.38 | 35.90 | 36.33 | 361,738 | +0.50(+1.40%) |
Mar 13, 2013 | 36.14 | 36.35 | 35.80 | 35.83 | 415,457 | -0.32(-0.90%) |
Mar 12, 2013 | 36.53 | 36.70 | 36.11 | 36.16 | 281,460 | -0.45(-1.22%) |
Mar 11, 2013 | 36.15 | 36.65 | 36.07 | 36.60 | 435,029 | +0.47(+1.30%) |
Mar 08, 2013 | 35.93 | 36.16 | 35.69 | 36.13 | 342,848 | +0.27(+0.75%) |
Mar 07, 2013 | 35.93 | 36.11 | 35.54 | 35.86 | 311,331 | -0.17(-0.47%) |
Mar 06, 2013 | 36.07 | 36.07 | 35.56 | 36.03 | 337,960 | -0.06(-0.18%) |
Mar 05, 2013 | 36.13 | 36.28 | 35.63 | 36.10 | 680,378 | -0.02(-0.05%) |
Mar 04, 2013 | 35.86 | 36.14 | 35.68 | 36.11 | 383,012 | +0.19(+0.54%) |