Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.53 | 38.57 | 38.08 | 38.29 | 48,837 | -0.54(-1.39%) |
May 30, 2013 | 38.70 | 39.05 | 38.70 | 38.83 | 42,635 | +0.00(+0.00%) |
May 29, 2013 | 39.09 | 39.12 | 38.83 | 38.83 | 17,127 | -0.48(-1.22%) |
May 28, 2013 | 39.56 | 39.56 | 39.17 | 39.31 | 11,864 | +0.24(+0.61%) |
May 24, 2013 | 39.11 | 39.11 | 38.87 | 39.07 | 23,382 | -0.19(-0.49%) |
May 23, 2013 | 39.05 | 39.51 | 38.93 | 39.26 | 26,331 | -0.15(-0.37%) |
May 22, 2013 | 40.16 | 40.16 | 39.35 | 39.41 | 31,899 | -0.59(-1.48%) |
May 21, 2013 | 39.97 | 40.05 | 39.73 | 40.00 | 29,650 | +0.07(+0.17%) |
May 20, 2013 | 39.91 | 39.96 | 39.91 | 39.94 | 24,874 | +0.05(+0.13%) |
May 17, 2013 | 39.88 | 39.94 | 39.74 | 39.88 | 24,572 | +0.10(+0.24%) |
May 16, 2013 | 39.89 | 39.97 | 39.75 | 39.79 | 34,021 | +0.04(+0.09%) |
May 15, 2013 | 39.82 | 39.97 | 39.70 | 39.75 | 41,132 | +0.16(+0.39%) |
May 13, 2013 | 39.77 | 39.85 | 39.53 | 39.60 | 60,634 | -0.38(-0.96%) |
May 10, 2013 | 40.28 | 40.28 | 39.48 | 39.98 | 81,227 | -0.03(-0.07%) |
May 09, 2013 | 40.37 | 40.37 | 39.97 | 40.01 | 20,884 | -0.22(-0.55%) |
May 08, 2013 | 40.18 | 40.41 | 40.03 | 40.23 | 43,907 | +0.18(+0.44%) |
May 07, 2013 | 39.89 | 40.05 | 39.85 | 40.05 | 27,829 | +0.32(+0.80%) |
May 06, 2013 | 39.58 | 39.84 | 39.52 | 39.74 | 61,519 | +0.05(+0.13%) |
May 03, 2013 | 39.83 | 39.90 | 39.67 | 39.68 | 18,697 | +0.15(+0.37%) |
May 02, 2013 | 39.23 | 39.54 | 38.96 | 39.54 | 30,361 | +0.52(+1.33%) |
May 01, 2013 | 39.45 | 39.45 | 39.02 | 39.02 | 29,109 | -0.38(-0.96%) |
Apr 30, 2013 | 39.40 | 39.48 | 39.10 | 39.40 | 13,640 | +0.23(+0.58%) |
Apr 29, 2013 | 39.04 | 39.22 | 39.04 | 39.17 | 19,503 | +0.21(+0.53%) |
Apr 26, 2013 | 38.78 | 38.96 | 38.86 | 38.96 | 26,232 | -0.21(-0.53%) |
Apr 25, 2013 | 39.10 | 39.37 | 39.03 | 39.17 | 13,099 | +0.35(+0.91%) |
Apr 24, 2013 | 38.65 | 38.82 | 38.64 | 38.81 | 21,217 | +0.16(+0.42%) |
Apr 23, 2013 | 38.52 | 38.70 | 38.51 | 38.65 | 15,089 | +0.14(+0.36%) |
Apr 22, 2013 | 38.42 | 38.51 | 38.42 | 38.51 | 1,421 | +0.25(+0.66%) |
Apr 19, 2013 | 38.22 | 38.26 | 38.19 | 38.26 | 4,061 | +0.44(+1.15%) |
Apr 18, 2013 | 37.88 | 37.92 | 37.80 | 37.82 | 15,096 | +0.04(+0.10%) |
Apr 17, 2013 | 37.79 | 37.89 | 37.61 | 37.79 | 37,821 | -0.47(-1.22%) |
Apr 16, 2013 | 37.96 | 38.27 | 37.96 | 38.25 | 20,254 | +0.69(+1.85%) |
Apr 15, 2013 | 38.00 | 38.00 | 37.56 | 37.56 | 19,500 | -1.03(-2.68%) |
Apr 12, 2013 | 38.55 | 38.62 | 38.11 | 38.59 | 50,785 | -0.25(-0.65%) |
Apr 11, 2013 | 38.91 | 39.01 | 38.84 | 38.84 | 20,498 | +0.06(+0.15%) |
Apr 10, 2013 | 38.89 | 38.95 | 38.77 | 38.78 | 16,982 | +0.35(+0.92%) |
Apr 09, 2013 | 38.06 | 38.55 | 38.06 | 38.43 | 23,260 | +0.31(+0.81%) |
Apr 08, 2013 | 38.04 | 38.16 | 37.67 | 38.12 | 92,250 | -0.13(-0.35%) |
Apr 05, 2013 | 37.23 | 38.27 | 37.23 | 38.25 | 99,276 | -0.13(-0.33%) |
Apr 04, 2013 | 38.41 | 38.53 | 38.10 | 38.38 | 33,198 | -0.10(-0.25%) |
Apr 03, 2013 | 38.77 | 38.77 | 38.33 | 38.47 | 15,051 | -0.46(-1.18%) |
Apr 02, 2013 | 38.97 | 39.03 | 38.72 | 38.93 | 42,593 | +0.16(+0.42%) |
Apr 01, 2013 | 38.83 | 38.89 | 38.54 | 38.77 | 14,611 | -0.30(-0.77%) |
Mar 28, 2013 | 39.05 | 39.18 | 38.86 | 39.07 | 61,535 | +0.08(+0.21%) |
Mar 27, 2013 | 38.70 | 39.06 | 38.70 | 38.99 | 10,560 | +0.13(+0.32%) |
Mar 26, 2013 | 38.95 | 38.99 | 38.84 | 38.86 | 19,056 | +0.31(+0.80%) |
Mar 25, 2013 | 38.65 | 38.85 | 38.54 | 38.55 | 43,440 | +0.08(+0.21%) |
Mar 22, 2013 | 38.61 | 38.72 | 38.44 | 38.47 | 44,388 | -0.07(-0.19%) |
Mar 21, 2013 | 38.60 | 38.85 | 38.50 | 38.55 | 110,933 | -0.23(-0.59%) |
Mar 20, 2013 | 38.77 | 38.98 | 38.53 | 38.78 | 26,780 | +0.30(+0.77%) |
Mar 19, 2013 | 38.92 | 38.92 | 38.35 | 38.48 | 89,656 | -0.56(-1.44%) |
Mar 18, 2013 | 39.15 | 39.44 | 39.03 | 39.04 | 26,976 | -0.38(-0.97%) |
Mar 15, 2013 | 39.51 | 39.77 | 39.40 | 39.43 | 44,637 | -0.30(-0.74%) |
Mar 14, 2013 | 39.67 | 39.94 | 39.32 | 39.72 | 37,507 | +0.16(+0.41%) |
Mar 13, 2013 | 39.67 | 39.67 | 39.40 | 39.56 | 34,518 | -0.32(-0.80%) |
Mar 12, 2013 | 40.03 | 40.03 | 39.73 | 39.88 | 33,509 | -0.36(-0.90%) |
Mar 11, 2013 | 40.24 | 40.25 | 40.24 | 40.24 | 12,630 | -0.08(-0.20%) |
Mar 08, 2013 | 40.19 | 40.39 | 40.14 | 40.32 | 62,189 | +0.25(+0.63%) |
Mar 07, 2013 | 40.29 | 40.29 | 39.77 | 40.07 | 43,352 | +0.15(+0.37%) |
Mar 06, 2013 | 39.88 | 40.14 | 39.79 | 39.92 | 55,172 | +0.07(+0.17%) |
Mar 05, 2013 | 39.29 | 40.03 | 39.27 | 39.85 | 74,591 | +0.46(+1.16%) |
Mar 04, 2013 | 39.39 | 39.52 | 39.01 | 39.40 | 88,451 | -0.38(-0.95%) |