Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.20 | 38.20 | 37.68 | 37.68 | 689,368 | -0.75(-1.95%) |
May 30, 2013 | 38.44 | 38.67 | 38.38 | 38.43 | 236,462 | -0.08(-0.20%) |
May 29, 2013 | 38.73 | 38.75 | 38.45 | 38.51 | 1,160,366 | -0.34(-0.89%) |
May 28, 2013 | 39.23 | 39.23 | 38.84 | 38.85 | 546,547 | +0.16(+0.42%) |
May 24, 2013 | 38.75 | 38.75 | 38.46 | 38.69 | 429,539 | -0.25(-0.65%) |
May 23, 2013 | 38.72 | 39.00 | 38.49 | 38.94 | 415,837 | -0.31(-0.78%) |
May 22, 2013 | 39.75 | 40.02 | 39.13 | 39.25 | 511,126 | -0.44(-1.12%) |
May 21, 2013 | 39.63 | 39.81 | 39.42 | 39.69 | 2,198,348 | +0.02(+0.04%) |
May 20, 2013 | 39.55 | 39.68 | 39.53 | 39.68 | 111,702 | +0.12(+0.31%) |
May 17, 2013 | 39.55 | 39.61 | 39.44 | 39.55 | 1,046,496 | +0.12(+0.31%) |
May 16, 2013 | 39.56 | 39.69 | 39.41 | 39.43 | 255,170 | -0.13(-0.33%) |
May 15, 2013 | 39.47 | 39.58 | 39.37 | 39.56 | 230,424 | +0.19(+0.49%) |
May 13, 2013 | 39.49 | 39.49 | 39.32 | 39.37 | 1,318,941 | -0.26(-0.66%) |
May 10, 2013 | 39.70 | 39.75 | 39.46 | 39.63 | 321,009 | -0.28(-0.71%) |
May 09, 2013 | 40.24 | 40.24 | 39.81 | 39.91 | 525,184 | -0.31(-0.78%) |
May 08, 2013 | 40.11 | 40.28 | 40.11 | 40.23 | 561,804 | +0.27(+0.67%) |
May 07, 2013 | 39.88 | 40.01 | 39.73 | 39.96 | 1,283,698 | +0.31(+0.77%) |
May 06, 2013 | 39.67 | 39.69 | 39.54 | 39.65 | 207,978 | +0.01(+0.02%) |
May 03, 2013 | 39.58 | 39.83 | 39.32 | 39.65 | 1,036,973 | +0.33(+0.84%) |
May 02, 2013 | 39.16 | 39.36 | 39.13 | 39.32 | 1,266,899 | +0.31(+0.80%) |
May 01, 2013 | 39.46 | 39.46 | 38.93 | 39.00 | 313,296 | -0.40(-1.01%) |
Apr 30, 2013 | 39.02 | 39.47 | 38.91 | 39.40 | 646,934 | +0.47(+1.22%) |
Apr 29, 2013 | 38.85 | 39.04 | 38.73 | 38.93 | 1,015,436 | +0.38(+0.99%) |
Apr 26, 2013 | 38.75 | 38.82 | 38.53 | 38.54 | 428,494 | -0.28(-0.71%) |
Apr 25, 2013 | 38.81 | 38.98 | 38.71 | 38.82 | 360,362 | +0.28(+0.73%) |
Apr 24, 2013 | 38.39 | 38.67 | 38.39 | 38.54 | 561,439 | +0.14(+0.36%) |
Apr 23, 2013 | 38.19 | 38.46 | 38.16 | 38.40 | 1,063,920 | +0.17(+0.44%) |
Apr 22, 2013 | 38.18 | 38.22 | 37.95 | 38.23 | 1,278,616 | +0.18(+0.46%) |
Apr 19, 2013 | 38.02 | 38.10 | 37.92 | 38.05 | 221,810 | +0.54(+1.45%) |
Apr 18, 2013 | 37.79 | 37.79 | 37.37 | 37.51 | 302,542 | +0.03(+0.08%) |
Apr 17, 2013 | 37.78 | 37.78 | 37.28 | 37.48 | 416,301 | -0.57(-1.51%) |
Apr 16, 2013 | 38.06 | 38.10 | 37.81 | 38.05 | 369,078 | +0.83(+2.24%) |
Apr 15, 2013 | 37.94 | 37.94 | 37.22 | 37.22 | 506,695 | -0.97(-2.55%) |
Apr 12, 2013 | 38.36 | 38.36 | 37.92 | 38.19 | 539,643 | -0.46(-1.19%) |
Apr 11, 2013 | 38.70 | 38.76 | 38.55 | 38.65 | 367,267 | +0.00(+0.00%) |
Apr 10, 2013 | 38.58 | 38.80 | 38.51 | 38.65 | 507,827 | +0.38(+0.98%) |
Apr 09, 2013 | 38.05 | 38.46 | 37.92 | 38.28 | 326,438 | +0.34(+0.89%) |
Apr 08, 2013 | 37.77 | 37.96 | 37.64 | 37.94 | 378,257 | +0.02(+0.04%) |
Apr 05, 2013 | 37.48 | 37.99 | 37.33 | 37.92 | 353,964 | -0.09(-0.24%) |
Apr 04, 2013 | 38.08 | 38.17 | 37.80 | 38.02 | 160,167 | -0.10(-0.26%) |
Apr 03, 2013 | 38.53 | 38.53 | 38.02 | 38.11 | 652,918 | -0.41(-1.07%) |
Apr 02, 2013 | 38.67 | 38.70 | 38.49 | 38.53 | 168,224 | +0.03(+0.08%) |
Apr 01, 2013 | 38.88 | 38.88 | 38.47 | 38.50 | 471,417 | -0.36(-0.93%) |
Mar 28, 2013 | 38.76 | 38.88 | 38.64 | 38.86 | 268,108 | +0.07(+0.18%) |
Mar 27, 2013 | 38.39 | 38.80 | 38.39 | 38.79 | 339,601 | +0.08(+0.20%) |
Mar 26, 2013 | 38.54 | 38.72 | 38.54 | 38.71 | 279,625 | +0.51(+1.32%) |
Mar 25, 2013 | 38.47 | 38.54 | 38.10 | 38.21 | 1,402,750 | -0.05(-0.12%) |
Mar 22, 2013 | 38.28 | 38.29 | 38.14 | 38.25 | 465,629 | +0.12(+0.32%) |
Mar 21, 2013 | 38.36 | 38.39 | 38.10 | 38.13 | 966,431 | -0.40(-1.03%) |
Mar 20, 2013 | 38.62 | 38.62 | 38.47 | 38.53 | 1,013,761 | +0.28(+0.72%) |
Mar 19, 2013 | 38.50 | 38.60 | 38.05 | 38.25 | 395,246 | -0.30(-0.77%) |
Mar 18, 2013 | 38.65 | 38.75 | 38.51 | 38.55 | 537,963 | -0.44(-1.12%) |
Mar 15, 2013 | 39.15 | 39.15 | 38.96 | 38.99 | 481,674 | -0.34(-0.86%) |
Mar 14, 2013 | 39.35 | 39.40 | 39.19 | 39.32 | 590,609 | +0.18(+0.45%) |
Mar 13, 2013 | 39.43 | 39.43 | 39.13 | 39.15 | 314,986 | -0.31(-0.80%) |
Mar 12, 2013 | 39.71 | 39.74 | 39.39 | 39.46 | 1,034,657 | -0.41(-1.02%) |
Mar 11, 2013 | 39.91 | 39.91 | 39.75 | 39.87 | 631,852 | -0.18(-0.46%) |
Mar 08, 2013 | 40.01 | 40.11 | 39.81 | 40.05 | 544,201 | +0.30(+0.75%) |
Mar 07, 2013 | 39.72 | 39.80 | 39.59 | 39.75 | 1,319,683 | +0.11(+0.27%) |
Mar 06, 2013 | 39.71 | 39.71 | 39.52 | 39.65 | 121,859 | +0.18(+0.45%) |
Mar 05, 2013 | 39.49 | 39.62 | 39.46 | 39.47 | 689,096 | +0.38(+0.98%) |
Mar 04, 2013 | 39.13 | 39.13 | 38.87 | 39.09 | 1,389,722 | -0.27(-0.68%) |