Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 37.13 | 37.34 | 36.88 | 36.91 | 114,206 | -0.47(-1.26%) |
May 30, 2013 | 37.09 | 37.51 | 37.09 | 37.38 | 247,917 | -0.40(-1.05%) |
May 29, 2013 | 37.82 | 37.84 | 37.44 | 37.78 | 108,983 | -0.25(-0.67%) |
May 28, 2013 | 38.21 | 38.48 | 37.93 | 38.03 | 137,161 | -0.51(-1.32%) |
May 24, 2013 | 38.15 | 38.61 | 38.05 | 38.54 | 75,279 | -0.36(-0.92%) |
May 23, 2013 | 37.86 | 38.94 | 37.05 | 38.90 | 296,996 | -1.97(-4.82%) |
May 22, 2013 | 41.40 | 41.75 | 40.74 | 40.87 | 239,229 | -0.56(-1.34%) |
May 21, 2013 | 41.18 | 41.46 | 41.18 | 41.43 | 31,537 | +0.17(+0.40%) |
May 20, 2013 | 41.28 | 41.33 | 41.17 | 41.26 | 135,348 | +0.13(+0.31%) |
May 17, 2013 | 40.84 | 41.15 | 40.84 | 41.13 | 95,884 | +0.96(+2.40%) |
May 16, 2013 | 40.42 | 40.46 | 40.16 | 40.17 | 174,660 | -0.99(-2.41%) |
May 15, 2013 | 41.21 | 41.21 | 40.96 | 41.16 | 114,733 | -0.29(-0.71%) |
May 13, 2013 | 41.33 | 41.50 | 41.28 | 41.46 | 159,648 | -0.06(-0.15%) |
May 10, 2013 | 41.34 | 41.52 | 41.22 | 41.52 | 124,190 | -0.26(-0.63%) |
May 09, 2013 | 41.77 | 41.96 | 41.51 | 41.78 | 74,201 | -0.37(-0.87%) |
May 08, 2013 | 41.90 | 42.15 | 41.86 | 42.15 | 56,870 | +0.14(+0.32%) |
May 07, 2013 | 42.01 | 42.07 | 41.90 | 42.02 | 68,176 | +0.22(+0.53%) |
May 06, 2013 | 41.82 | 41.85 | 41.77 | 41.79 | 52,585 | -0.04(-0.10%) |
May 03, 2013 | 41.62 | 41.94 | 41.40 | 41.83 | 1,337,669 | +0.43(+1.04%) |
May 02, 2013 | 41.25 | 41.51 | 41.25 | 41.40 | 84,239 | +0.42(+1.03%) |
May 01, 2013 | 41.15 | 41.15 | 40.97 | 40.98 | 70,647 | -0.18(-0.44%) |
Apr 30, 2013 | 41.03 | 41.16 | 40.94 | 41.16 | 44,341 | +0.55(+1.35%) |
Apr 29, 2013 | 40.24 | 40.62 | 40.24 | 40.62 | 60,454 | +0.34(+0.85%) |
Apr 26, 2013 | 40.33 | 40.56 | 40.16 | 40.27 | 48,552 | -0.29(-0.71%) |
Apr 25, 2013 | 40.62 | 40.82 | 40.52 | 40.56 | 86,631 | +0.16(+0.39%) |
Apr 24, 2013 | 40.19 | 40.52 | 40.19 | 40.40 | 93,558 | +0.41(+1.01%) |
Apr 23, 2013 | 39.59 | 40.04 | 39.59 | 40.00 | 117,774 | +0.63(+1.60%) |
Apr 22, 2013 | 39.20 | 39.42 | 39.07 | 39.37 | 100,393 | +0.20(+0.51%) |
Apr 19, 2013 | 38.74 | 39.21 | 38.74 | 39.17 | 109,429 | +0.54(+1.39%) |
Apr 18, 2013 | 38.75 | 38.78 | 38.53 | 38.63 | 57,723 | -0.10(-0.26%) |
Apr 17, 2013 | 38.82 | 38.87 | 38.50 | 38.73 | 834,418 | +0.02(+0.06%) |
Apr 16, 2013 | 38.49 | 38.75 | 38.42 | 38.71 | 142,260 | +0.65(+1.71%) |
Apr 15, 2013 | 38.19 | 38.41 | 38.06 | 38.06 | 75,088 | -0.25(-0.66%) |
Apr 12, 2013 | 38.28 | 38.35 | 38.17 | 38.31 | 62,274 | -0.07(-0.19%) |
Apr 11, 2013 | 38.28 | 38.54 | 38.24 | 38.38 | 211,629 | -0.17(-0.45%) |
Apr 10, 2013 | 38.51 | 38.61 | 38.40 | 38.56 | 179,648 | +0.14(+0.37%) |
Apr 09, 2013 | 38.30 | 38.48 | 38.12 | 38.41 | 103,630 | -0.35(-0.90%) |
Apr 08, 2013 | 38.55 | 38.85 | 38.41 | 38.76 | 127,588 | +0.21(+0.54%) |
Apr 05, 2013 | 38.30 | 38.65 | 38.18 | 38.56 | 84,592 | -0.11(-0.29%) |
Apr 04, 2013 | 38.50 | 38.74 | 38.50 | 38.67 | 115,671 | +1.46(+3.91%) |
Apr 03, 2013 | 37.51 | 37.69 | 37.16 | 37.21 | 68,825 | -0.04(-0.10%) |
Apr 02, 2013 | 37.06 | 37.28 | 36.98 | 37.25 | 49,881 | +0.25(+0.68%) |
Apr 01, 2013 | 37.48 | 37.48 | 36.80 | 37.00 | 713,957 | -2.00(-5.12%) |
Mar 28, 2013 | 38.87 | 38.99 | 38.79 | 38.99 | 63,206 | +0.10(+0.25%) |
Mar 27, 2013 | 38.70 | 38.91 | 38.61 | 38.90 | 23,173 | +0.29(+0.76%) |
Mar 26, 2013 | 38.37 | 38.60 | 38.34 | 38.60 | 103,960 | +0.52(+1.37%) |
Mar 25, 2013 | 38.46 | 38.46 | 37.96 | 38.08 | 81,327 | -0.43(-1.11%) |
Mar 22, 2013 | 38.29 | 38.53 | 38.25 | 38.51 | 51,433 | +0.15(+0.40%) |
Mar 21, 2013 | 38.41 | 38.48 | 38.33 | 38.36 | 321,281 | +0.18(+0.46%) |
Mar 20, 2013 | 38.08 | 38.23 | 38.01 | 38.18 | 46,224 | +0.23(+0.62%) |
Mar 19, 2013 | 37.90 | 37.98 | 37.72 | 37.94 | 64,940 | +0.12(+0.31%) |
Mar 18, 2013 | 37.67 | 38.00 | 37.64 | 37.82 | 35,964 | +0.24(+0.63%) |
Mar 15, 2013 | 37.42 | 37.59 | 37.34 | 37.59 | 39,248 | +0.40(+1.07%) |
Mar 14, 2013 | 37.07 | 37.19 | 37.05 | 37.19 | 93,906 | +0.33(+0.88%) |
Mar 13, 2013 | 36.61 | 36.93 | 36.60 | 36.86 | 31,068 | +0.47(+1.29%) |
Mar 12, 2013 | 36.60 | 36.60 | 36.38 | 36.39 | 55,591 | -0.61(-1.65%) |
Mar 11, 2013 | 36.97 | 37.00 | 36.79 | 37.00 | 81,770 | +0.08(+0.23%) |
Mar 08, 2013 | 36.72 | 36.99 | 36.54 | 36.92 | 54,707 | +0.02(+0.06%) |
Mar 07, 2013 | 36.82 | 37.01 | 36.77 | 36.89 | 49,015 | -0.32(-0.86%) |
Mar 06, 2013 | 37.16 | 37.31 | 37.07 | 37.21 | 81,253 | +0.26(+0.71%) |
Mar 05, 2013 | 36.88 | 37.02 | 36.83 | 36.95 | 44,048 | +0.18(+0.50%) |
Mar 04, 2013 | 36.58 | 36.78 | 36.58 | 36.77 | 22,675 | +0.37(+1.00%) |