Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.17 | 40.65 | 40.05 | 40.05 | 235,557 | -0.35(-0.87%) |
May 30, 2013 | 39.89 | 40.67 | 39.66 | 40.41 | 246,373 | +0.49(+1.22%) |
May 29, 2013 | 40.49 | 40.67 | 39.81 | 39.92 | 259,296 | -0.75(-1.84%) |
May 28, 2013 | 40.28 | 41.25 | 40.25 | 40.67 | 378,576 | +0.82(+2.05%) |
May 24, 2013 | 39.00 | 39.91 | 39.00 | 39.85 | 382,697 | +0.42(+1.06%) |
May 23, 2013 | 39.06 | 39.84 | 38.77 | 39.43 | 459,658 | -0.42(-1.05%) |
May 22, 2013 | 40.47 | 40.73 | 39.66 | 39.85 | 803,496 | -0.68(-1.68%) |
May 21, 2013 | 40.04 | 40.67 | 39.91 | 40.53 | 296,353 | +0.38(+0.95%) |
May 20, 2013 | 39.53 | 40.48 | 39.41 | 40.15 | 447,307 | +0.63(+1.60%) |
May 17, 2013 | 39.12 | 39.62 | 39.10 | 39.52 | 779,478 | +0.56(+1.42%) |
May 16, 2013 | 39.68 | 39.73 | 38.91 | 38.96 | 443,121 | -0.76(-1.91%) |
May 15, 2013 | 40.31 | 40.33 | 39.55 | 39.72 | 281,625 | -0.55(-1.35%) |
May 13, 2013 | 40.38 | 40.60 | 40.00 | 40.27 | 563,746 | -0.11(-0.27%) |
May 10, 2013 | 40.20 | 40.74 | 40.10 | 40.38 | 338,135 | +0.26(+0.66%) |
May 09, 2013 | 40.55 | 40.65 | 39.98 | 40.11 | 486,030 | -0.57(-1.41%) |
May 08, 2013 | 40.33 | 41.16 | 40.14 | 40.69 | 435,463 | +0.29(+0.72%) |
May 07, 2013 | 40.42 | 40.74 | 40.18 | 40.40 | 336,003 | +0.15(+0.36%) |
May 06, 2013 | 40.23 | 40.42 | 40.04 | 40.25 | 348,241 | +0.14(+0.34%) |
May 03, 2013 | 39.45 | 40.33 | 39.04 | 40.11 | 493,449 | +1.07(+2.74%) |
May 02, 2013 | 38.96 | 39.41 | 38.85 | 39.04 | 1,521,061 | -0.23(-0.60%) |
May 01, 2013 | 40.70 | 40.70 | 38.50 | 39.28 | 1,552,282 | -2.30(-5.53%) |
Apr 30, 2013 | 40.34 | 41.59 | 40.34 | 41.57 | 329,867 | +1.54(+3.84%) |
Apr 29, 2013 | 40.91 | 40.91 | 40.01 | 40.04 | 631,207 | -0.62(-1.53%) |
Apr 26, 2013 | 40.59 | 41.10 | 40.48 | 40.66 | 344,356 | +0.09(+0.22%) |
Apr 25, 2013 | 40.71 | 40.83 | 40.57 | 40.57 | 333,103 | +0.08(+0.19%) |
Apr 24, 2013 | 40.46 | 40.71 | 40.36 | 40.49 | 157,724 | +0.15(+0.36%) |
Apr 23, 2013 | 39.96 | 40.41 | 39.92 | 40.35 | 340,302 | +0.41(+1.02%) |
Apr 22, 2013 | 40.26 | 40.26 | 39.55 | 39.94 | 351,913 | -0.09(-0.22%) |
Apr 19, 2013 | 39.77 | 40.34 | 39.62 | 40.03 | 184,778 | +0.26(+0.66%) |
Apr 18, 2013 | 40.34 | 40.34 | 39.64 | 39.76 | 165,301 | -0.46(-1.14%) |
Apr 17, 2013 | 40.18 | 40.41 | 39.85 | 40.22 | 252,941 | -0.33(-0.82%) |
Apr 16, 2013 | 40.43 | 40.63 | 40.38 | 40.55 | 262,529 | +0.42(+1.04%) |
Apr 15, 2013 | 41.24 | 41.35 | 40.11 | 40.13 | 312,054 | -1.39(-3.35%) |
Apr 12, 2013 | 41.63 | 41.85 | 41.27 | 41.53 | 206,624 | -0.19(-0.44%) |
Apr 11, 2013 | 41.63 | 42.04 | 41.57 | 41.71 | 195,600 | +0.14(+0.33%) |
Apr 10, 2013 | 41.49 | 41.81 | 41.39 | 41.57 | 256,504 | +0.16(+0.38%) |
Apr 09, 2013 | 41.07 | 41.84 | 40.76 | 41.42 | 188,781 | +0.24(+0.59%) |
Apr 08, 2013 | 40.64 | 41.30 | 40.44 | 41.17 | 96,707 | +0.57(+1.42%) |
Apr 05, 2013 | 40.22 | 40.62 | 39.86 | 40.60 | 169,306 | -0.38(-0.93%) |
Apr 04, 2013 | 40.44 | 41.10 | 40.31 | 40.98 | 147,807 | +0.55(+1.35%) |
Apr 03, 2013 | 41.54 | 41.61 | 40.31 | 40.43 | 700,910 | -1.07(-2.58%) |
Apr 02, 2013 | 41.97 | 41.97 | 41.42 | 41.51 | 183,568 | -0.32(-0.77%) |
Apr 01, 2013 | 42.20 | 42.27 | 41.50 | 41.83 | 172,539 | -0.28(-0.67%) |
Mar 28, 2013 | 42.03 | 42.47 | 42.03 | 42.11 | 324,563 | +0.09(+0.21%) |
Mar 27, 2013 | 41.22 | 42.56 | 41.22 | 42.02 | 251,839 | +0.58(+1.41%) |
Mar 26, 2013 | 41.38 | 41.53 | 41.18 | 41.44 | 216,886 | +0.23(+0.57%) |
Mar 25, 2013 | 41.40 | 41.58 | 41.02 | 41.20 | 167,905 | -0.15(-0.35%) |
Mar 22, 2013 | 41.63 | 41.66 | 41.16 | 41.35 | 199,869 | -0.09(-0.21%) |
Mar 21, 2013 | 41.52 | 41.75 | 41.39 | 41.44 | 336,445 | -0.32(-0.77%) |
Mar 20, 2013 | 42.02 | 42.34 | 41.68 | 41.76 | 369,132 | -0.07(-0.16%) |
Mar 19, 2013 | 42.18 | 42.30 | 41.51 | 41.83 | 342,957 | -0.24(-0.58%) |
Mar 18, 2013 | 41.84 | 42.22 | 41.78 | 42.07 | 135,462 | -0.24(-0.58%) |
Mar 15, 2013 | 42.02 | 42.40 | 42.02 | 42.31 | 225,212 | +0.13(+0.30%) |
Mar 14, 2013 | 41.57 | 42.23 | 41.55 | 42.19 | 174,397 | +0.54(+1.29%) |
Mar 13, 2013 | 41.69 | 41.69 | 41.31 | 41.65 | 188,584 | +0.08(+0.19%) |
Mar 12, 2013 | 41.86 | 41.86 | 41.33 | 41.57 | 243,431 | -0.03(-0.07%) |
Mar 11, 2013 | 41.24 | 41.79 | 40.90 | 41.60 | 167,986 | +0.31(+0.76%) |
Mar 08, 2013 | 40.83 | 41.31 | 40.83 | 41.29 | 285,659 | +0.74(+1.83%) |
Mar 07, 2013 | 40.34 | 40.82 | 40.33 | 40.55 | 204,182 | +0.18(+0.43%) |
Mar 06, 2013 | 40.32 | 40.74 | 40.25 | 40.38 | 157,701 | +0.11(+0.27%) |
Mar 05, 2013 | 39.96 | 40.50 | 39.93 | 40.27 | 153,306 | +0.47(+1.17%) |
Mar 04, 2013 | 39.90 | 40.02 | 39.66 | 39.80 | 176,825 | -0.14(-0.34%) |