Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.69 | 41.77 | 41.21 | 41.54 | 12,517 | -0.22(-0.53%) |
May 30, 2013 | 41.81 | 41.84 | 41.11 | 41.76 | 3,902 | +0.39(+0.94%) |
May 29, 2013 | 41.71 | 42.30 | 41.03 | 41.37 | 13,948 | -0.71(-1.69%) |
May 28, 2013 | 41.94 | 42.29 | 41.29 | 42.08 | 28,175 | +0.74(+1.79%) |
May 24, 2013 | 41.18 | 41.84 | 40.89 | 41.34 | 19,165 | +0.09(+0.22%) |
May 23, 2013 | 40.64 | 41.25 | 40.50 | 41.25 | 11,269 | +0.43(+1.05%) |
May 22, 2013 | 41.58 | 41.75 | 40.50 | 40.82 | 23,415 | -0.75(-1.80%) |
May 21, 2013 | 41.50 | 41.69 | 41.36 | 41.57 | 24,101 | -0.15(-0.36%) |
May 20, 2013 | 41.51 | 41.75 | 41.45 | 41.72 | 18,046 | -0.02(-0.05%) |
May 17, 2013 | 41.54 | 41.74 | 41.42 | 41.74 | 40,095 | +0.24(+0.58%) |
May 16, 2013 | 41.98 | 41.98 | 41.29 | 41.50 | 14,211 | -0.15(-0.36%) |
May 15, 2013 | 41.69 | 41.69 | 41.46 | 41.65 | 22,308 | +0.34(+0.82%) |
May 13, 2013 | 41.44 | 41.44 | 41.03 | 41.31 | 5,807 | -0.07(-0.17%) |
May 10, 2013 | 41.33 | 41.45 | 41.06 | 41.38 | 20,818 | -0.02(-0.05%) |
May 09, 2013 | 41.33 | 41.57 | 41.22 | 41.40 | 11,990 | +0.11(+0.27%) |
May 08, 2013 | 41.27 | 41.49 | 40.73 | 41.29 | 19,044 | -0.24(-0.58%) |
May 07, 2013 | 40.66 | 41.69 | 40.66 | 41.53 | 23,145 | +0.80(+1.96%) |
May 06, 2013 | 40.75 | 40.75 | 40.39 | 40.73 | 33,673 | +0.13(+0.32%) |
May 03, 2013 | 40.76 | 40.70 | 40.44 | 40.60 | 33,311 | +0.25(+0.62%) |
May 02, 2013 | 40.25 | 40.73 | 40.11 | 40.35 | 35,128 | -0.16(-0.39%) |
May 01, 2013 | 41.41 | 41.41 | 40.03 | 40.51 | 51,658 | -1.29(-3.09%) |
Apr 30, 2013 | 41.20 | 41.97 | 41.10 | 41.80 | 24,827 | +0.73(+1.78%) |
Apr 29, 2013 | 40.86 | 41.44 | 40.83 | 41.07 | 11,856 | +0.34(+0.83%) |
Apr 26, 2013 | 42.16 | 42.11 | 40.73 | 40.73 | 27,436 | -1.38(-3.28%) |
Apr 25, 2013 | 41.50 | 42.50 | 41.50 | 42.11 | 8,343 | -0.35(-0.82%) |
Apr 24, 2013 | 42.00 | 42.46 | 41.15 | 42.46 | 12,415 | +0.46(+1.10%) |
Apr 23, 2013 | 41.36 | 42.00 | 41.36 | 42.00 | 14,363 | +0.81(+1.97%) |
Apr 22, 2013 | 41.30 | 41.30 | 40.46 | 41.19 | 11,309 | -0.09(-0.22%) |
Apr 19, 2013 | 40.79 | 41.30 | 40.45 | 41.28 | 14,830 | +0.33(+0.81%) |
Apr 18, 2013 | 40.70 | 41.07 | 40.25 | 40.95 | 13,210 | +0.29(+0.71%) |
Apr 17, 2013 | 40.73 | 40.99 | 39.52 | 40.66 | 32,629 | -0.36(-0.88%) |
Apr 16, 2013 | 40.84 | 41.07 | 40.33 | 41.02 | 18,813 | +1.16(+2.91%) |
Apr 15, 2013 | 41.18 | 41.18 | 39.78 | 39.86 | 24,890 | -1.42(-3.44%) |
Apr 12, 2013 | 41.18 | 41.33 | 40.76 | 41.28 | 7,148 | -0.16(-0.39%) |
Apr 11, 2013 | 41.69 | 41.78 | 41.27 | 41.44 | 4,717 | -0.34(-0.81%) |
Apr 10, 2013 | 41.41 | 41.85 | 40.97 | 41.78 | 16,514 | +0.56(+1.36%) |
Apr 09, 2013 | 41.41 | 41.80 | 41.05 | 41.22 | 10,407 | -0.35(-0.84%) |
Apr 08, 2013 | 41.74 | 41.74 | 41.28 | 41.57 | 6,554 | -0.17(-0.41%) |
Apr 05, 2013 | 40.90 | 41.92 | 40.90 | 41.74 | 18,314 | +0.21(+0.51%) |
Apr 04, 2013 | 40.93 | 41.54 | 40.93 | 41.53 | 8,077 | +0.50(+1.22%) |
Apr 03, 2013 | 41.30 | 41.30 | 40.95 | 41.03 | 31,666 | -0.29(-0.70%) |
Apr 02, 2013 | 41.75 | 41.86 | 41.02 | 41.32 | 19,947 | -0.06(-0.14%) |
Apr 01, 2013 | 42.28 | 42.28 | 41.25 | 41.38 | 15,403 | -0.90(-2.13%) |
Mar 28, 2013 | 42.50 | 42.50 | 41.81 | 42.28 | 13,003 | -0.09(-0.21%) |
Mar 27, 2013 | 42.22 | 42.49 | 42.09 | 42.37 | 5,490 | -0.04(-0.09%) |
Mar 26, 2013 | 42.47 | 42.47 | 42.24 | 42.41 | 7,218 | -0.04(-0.09%) |
Mar 25, 2013 | 42.49 | 42.49 | 42.20 | 42.45 | 7,524 | +0.01(+0.02%) |
Mar 22, 2013 | 42.34 | 42.48 | 41.33 | 42.44 | 16,414 | +0.24(+0.57%) |
Mar 21, 2013 | 42.21 | 42.39 | 41.62 | 42.20 | 14,809 | -0.15(-0.35%) |
Mar 20, 2013 | 41.74 | 42.35 | 41.33 | 42.35 | 16,552 | +0.71(+1.71%) |
Mar 19, 2013 | 41.09 | 41.81 | 41.01 | 41.64 | 10,070 | +0.56(+1.36%) |
Mar 18, 2013 | 40.75 | 41.41 | 40.60 | 41.08 | 14,192 | +0.07(+0.17%) |
Mar 15, 2013 | 42.00 | 42.00 | 40.85 | 41.01 | 42,674 | -0.15(-0.36%) |
Mar 14, 2013 | 41.10 | 41.27 | 40.64 | 41.16 | 16,970 | +0.28(+0.68%) |
Mar 13, 2013 | 40.80 | 41.45 | 40.80 | 40.88 | 7,297 | +0.00(+0.00%) |
Mar 12, 2013 | 41.04 | 41.29 | 40.65 | 40.88 | 8,271 | -0.12(-0.29%) |
Mar 11, 2013 | 41.35 | 41.72 | 40.85 | 41.00 | 16,471 | -0.34(-0.82%) |
Mar 08, 2013 | 41.94 | 41.94 | 41.00 | 41.34 | 14,957 | -0.16(-0.39%) |
Mar 07, 2013 | 40.89 | 41.50 | 40.50 | 41.50 | 8,641 | +0.50(+1.22%) |
Mar 06, 2013 | 40.97 | 41.34 | 40.87 | 41.00 | 8,673 | +0.02(+0.05%) |
Mar 05, 2013 | 41.01 | 41.39 | 40.77 | 40.98 | 15,356 | +0.04(+0.10%) |
Mar 04, 2013 | 40.91 | 41.77 | 40.68 | 40.94 | 16,312 | -0.18(-0.44%) |