Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.03 | 40.57 | 39.86 | 40.18 | 1,714,971 | +0.04(+0.10%) |
May 30, 2013 | 39.89 | 40.30 | 39.77 | 40.14 | 1,860,118 | +0.25(+0.64%) |
May 29, 2013 | 39.35 | 39.96 | 39.23 | 39.89 | 1,236,346 | +0.27(+0.68%) |
May 28, 2013 | 40.13 | 40.34 | 39.59 | 39.62 | 1,432,068 | -0.05(-0.14%) |
May 24, 2013 | 39.73 | 39.84 | 39.17 | 39.67 | 1,197,689 | -0.59(-1.47%) |
May 23, 2013 | 39.36 | 40.52 | 39.27 | 40.26 | 1,978,173 | +0.31(+0.77%) |
May 22, 2013 | 39.96 | 40.77 | 39.78 | 39.96 | 3,391,559 | -0.54(-1.33%) |
May 21, 2013 | 40.01 | 41.65 | 39.53 | 40.49 | 3,607,246 | +0.41(+1.03%) |
May 20, 2013 | 40.06 | 40.20 | 39.32 | 40.08 | 2,702,586 | +0.08(+0.21%) |
May 17, 2013 | 40.25 | 40.36 | 39.88 | 39.99 | 1,372,291 | -0.19(-0.48%) |
May 16, 2013 | 40.66 | 40.69 | 40.01 | 40.19 | 1,139,187 | -0.48(-1.19%) |
May 15, 2013 | 40.16 | 40.76 | 40.10 | 40.67 | 1,229,493 | +0.68(+1.69%) |
May 13, 2013 | 40.25 | 40.30 | 39.86 | 39.99 | 1,589,926 | -0.16(-0.40%) |
May 10, 2013 | 39.20 | 40.24 | 38.84 | 40.16 | 1,953,337 | +0.82(+2.09%) |
May 09, 2013 | 39.60 | 39.80 | 39.29 | 39.33 | 1,505,145 | -0.23(-0.58%) |
May 08, 2013 | 39.20 | 39.57 | 39.03 | 39.57 | 1,559,377 | +0.35(+0.88%) |
May 07, 2013 | 38.43 | 39.26 | 38.35 | 39.22 | 1,613,519 | +0.88(+2.30%) |
May 06, 2013 | 38.14 | 38.41 | 37.89 | 38.34 | 1,111,412 | +0.14(+0.36%) |
May 03, 2013 | 37.75 | 38.25 | 37.35 | 38.20 | 1,857,935 | +0.85(+2.28%) |
May 02, 2013 | 36.69 | 37.58 | 36.69 | 37.35 | 1,699,832 | +0.64(+1.76%) |
May 01, 2013 | 36.76 | 37.21 | 36.65 | 36.70 | 2,085,480 | -0.22(-0.60%) |
Apr 30, 2013 | 36.70 | 37.13 | 36.56 | 36.92 | 1,693,147 | +0.05(+0.12%) |
Apr 29, 2013 | 36.89 | 37.18 | 36.72 | 36.88 | 1,875,596 | +0.34(+0.92%) |
Apr 26, 2013 | 36.54 | 36.70 | 36.49 | 36.54 | 1,573,554 | -0.16(-0.44%) |
Apr 25, 2013 | 36.34 | 36.86 | 36.32 | 36.70 | 2,145,010 | +0.62(+1.72%) |
Apr 24, 2013 | 36.33 | 36.58 | 35.83 | 36.08 | 1,340,660 | -0.21(-0.57%) |
Apr 23, 2013 | 36.35 | 36.72 | 36.14 | 36.29 | 1,614,886 | +0.18(+0.49%) |
Apr 22, 2013 | 36.19 | 36.25 | 35.66 | 36.11 | 1,774,128 | +0.03(+0.09%) |
Apr 19, 2013 | 36.31 | 36.37 | 35.94 | 36.08 | 2,284,302 | +0.04(+0.11%) |
Apr 18, 2013 | 36.67 | 36.80 | 35.87 | 36.04 | 1,452,739 | -0.50(-1.37%) |
Apr 17, 2013 | 36.98 | 37.06 | 36.19 | 36.54 | 1,559,040 | -0.68(-1.82%) |
Apr 16, 2013 | 37.11 | 37.23 | 36.76 | 37.22 | 1,251,274 | +0.34(+0.92%) |
Apr 15, 2013 | 37.32 | 37.88 | 36.84 | 36.88 | 3,222,986 | -0.78(-2.06%) |
Apr 12, 2013 | 36.75 | 37.66 | 36.72 | 37.65 | 2,863,402 | +0.84(+2.27%) |
Apr 11, 2013 | 36.56 | 37.55 | 36.53 | 36.82 | 2,356,341 | +0.29(+0.80%) |
Apr 10, 2013 | 35.87 | 36.53 | 35.80 | 36.53 | 1,542,900 | +0.68(+1.88%) |
Apr 09, 2013 | 35.86 | 36.06 | 35.53 | 35.85 | 1,286,924 | +0.00(+0.00%) |
Apr 08, 2013 | 35.52 | 35.96 | 35.41 | 35.85 | 1,679,587 | +0.20(+0.56%) |
Apr 05, 2013 | 35.17 | 35.69 | 34.88 | 35.65 | 1,558,601 | +0.06(+0.17%) |
Apr 04, 2013 | 35.54 | 35.76 | 35.37 | 35.59 | 1,875,088 | +0.05(+0.15%) |
Apr 03, 2013 | 36.24 | 36.46 | 35.51 | 35.53 | 1,676,174 | -0.73(-2.01%) |
Apr 02, 2013 | 36.25 | 36.44 | 36.09 | 36.26 | 1,457,243 | +0.07(+0.19%) |
Apr 01, 2013 | 36.28 | 36.29 | 36.05 | 36.20 | 1,148,981 | -0.12(-0.32%) |
Mar 28, 2013 | 36.16 | 36.36 | 36.04 | 36.31 | 1,681,445 | +0.15(+0.40%) |
Mar 27, 2013 | 36.16 | 36.35 | 35.78 | 36.16 | 1,698,153 | -0.15(-0.42%) |
Mar 26, 2013 | 36.20 | 36.37 | 36.10 | 36.32 | 2,141,963 | +0.23(+0.64%) |
Mar 25, 2013 | 36.69 | 36.73 | 36.08 | 36.09 | 2,018,374 | -0.47(-1.28%) |
Mar 22, 2013 | 36.43 | 37.12 | 36.35 | 36.56 | 2,273,202 | +0.45(+1.25%) |
Mar 21, 2013 | 36.44 | 36.72 | 36.06 | 36.10 | 1,902,115 | -0.56(-1.53%) |
Mar 20, 2013 | 36.43 | 36.82 | 36.34 | 36.66 | 1,583,230 | +0.40(+1.10%) |
Mar 19, 2013 | 36.26 | 36.59 | 36.05 | 36.26 | 1,840,109 | -0.05(-0.13%) |
Mar 18, 2013 | 35.88 | 36.77 | 35.81 | 36.31 | 2,515,915 | +0.23(+0.64%) |
Mar 15, 2013 | 36.50 | 36.65 | 36.06 | 36.08 | 2,549,984 | -0.40(-1.09%) |
Mar 14, 2013 | 36.32 | 36.65 | 36.16 | 36.48 | 2,534,256 | +0.26(+0.72%) |
Mar 13, 2013 | 36.56 | 36.81 | 36.02 | 36.22 | 3,876,800 | -0.11(-0.30%) |
Mar 12, 2013 | 35.60 | 36.55 | 35.59 | 36.33 | 8,649,958 | +1.70(+4.90%) |
Mar 11, 2013 | 38.84 | 36.46 | 34.54 | 34.63 | 18,148,616 | -4.21(-10.85%) |
Mar 08, 2013 | 38.75 | 38.98 | 37.37 | 38.84 | 5,303,064 | +0.18(+0.48%) |
Mar 07, 2013 | 38.80 | 38.80 | 38.08 | 38.66 | 2,819,840 | -0.18(-0.45%) |
Mar 06, 2013 | 39.16 | 39.24 | 38.64 | 38.84 | 1,144,914 | -0.19(-0.48%) |
Mar 05, 2013 | 39.17 | 39.26 | 38.63 | 39.02 | 1,445,495 | -0.02(-0.04%) |
Mar 04, 2013 | 38.65 | 39.09 | 38.47 | 39.04 | 1,339,993 | +0.35(+0.91%) |