Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.90 | 41.10 | 40.34 | 40.34 | 1,173,803 | -0.66(-1.61%) |
May 30, 2013 | 40.94 | 41.17 | 40.90 | 41.00 | 745,870 | +0.12(+0.29%) |
May 29, 2013 | 41.07 | 41.07 | 40.68 | 40.88 | 1,498,172 | -0.38(-0.91%) |
May 28, 2013 | 41.50 | 41.62 | 41.14 | 41.26 | 791,662 | +0.18(+0.43%) |
May 24, 2013 | 40.92 | 41.08 | 40.80 | 41.08 | 571,488 | -0.01(-0.02%) |
May 23, 2013 | 40.79 | 41.18 | 40.75 | 41.09 | 724,877 | -0.11(-0.26%) |
May 22, 2013 | 41.52 | 41.91 | 41.06 | 41.19 | 1,262,649 | -0.25(-0.60%) |
May 21, 2013 | 41.42 | 41.54 | 41.27 | 41.44 | 713,114 | +0.07(+0.17%) |
May 20, 2013 | 41.37 | 41.51 | 41.31 | 41.37 | 880,455 | -0.04(-0.10%) |
May 17, 2013 | 41.18 | 41.43 | 41.12 | 41.41 | 735,498 | +0.38(+0.92%) |
May 16, 2013 | 41.15 | 41.27 | 41.02 | 41.04 | 1,959,082 | -0.12(-0.29%) |
May 15, 2013 | 40.83 | 41.28 | 40.80 | 41.16 | 811,914 | +0.74(+1.83%) |
May 13, 2013 | 40.35 | 40.45 | 40.23 | 40.42 | 618,606 | +0.01(+0.04%) |
May 10, 2013 | 40.36 | 40.41 | 40.17 | 40.41 | 726,099 | +0.10(+0.25%) |
May 09, 2013 | 40.49 | 40.50 | 40.22 | 40.31 | 957,467 | -0.18(-0.44%) |
May 08, 2013 | 40.37 | 40.49 | 40.33 | 40.49 | 871,497 | +0.09(+0.21%) |
May 07, 2013 | 40.24 | 40.40 | 40.19 | 40.40 | 872,487 | +0.26(+0.64%) |
May 06, 2013 | 40.20 | 40.22 | 40.10 | 40.14 | 826,997 | -0.06(-0.14%) |
May 03, 2013 | 40.22 | 40.33 | 40.18 | 40.20 | 772,613 | +0.29(+0.73%) |
May 02, 2013 | 39.75 | 39.92 | 39.71 | 39.91 | 772,918 | +0.26(+0.66%) |
May 01, 2013 | 39.94 | 39.97 | 39.62 | 39.65 | 1,005,867 | -0.40(-1.01%) |
Apr 30, 2013 | 39.97 | 40.05 | 39.81 | 40.05 | 832,850 | +0.04(+0.11%) |
Apr 29, 2013 | 39.86 | 40.08 | 39.78 | 40.01 | 783,194 | +0.23(+0.59%) |
Apr 26, 2013 | 39.70 | 39.85 | 39.67 | 39.78 | 422,471 | +0.01(+0.02%) |
Apr 25, 2013 | 39.78 | 39.91 | 39.66 | 39.77 | 1,732,214 | +0.13(+0.32%) |
Apr 24, 2013 | 39.71 | 39.75 | 39.55 | 39.64 | 777,570 | -0.05(-0.12%) |
Apr 23, 2013 | 39.48 | 39.70 | 39.25 | 39.69 | 778,730 | +0.35(+0.90%) |
Apr 22, 2013 | 39.23 | 39.41 | 39.02 | 39.34 | 696,803 | +0.19(+0.49%) |
Apr 19, 2013 | 38.89 | 39.18 | 38.85 | 39.14 | 565,817 | +0.40(+1.03%) |
Apr 18, 2013 | 38.85 | 38.97 | 38.64 | 38.75 | 522,853 | -0.10(-0.26%) |
Apr 17, 2013 | 39.09 | 39.09 | 38.66 | 38.85 | 806,263 | -0.42(-1.07%) |
Apr 16, 2013 | 39.07 | 39.28 | 38.98 | 39.27 | 2,474,656 | +0.45(+1.17%) |
Apr 15, 2013 | 39.39 | 39.43 | 38.81 | 38.81 | 996,940 | -0.82(-2.08%) |
Apr 12, 2013 | 39.46 | 39.66 | 39.43 | 39.63 | 803,027 | -0.05(-0.12%) |
Apr 11, 2013 | 39.55 | 39.77 | 39.49 | 39.68 | 777,231 | +0.11(+0.29%) |
Apr 10, 2013 | 39.28 | 39.61 | 39.24 | 39.57 | 1,486,454 | +0.45(+1.14%) |
Apr 09, 2013 | 39.05 | 39.27 | 38.92 | 39.12 | 764,263 | +0.15(+0.39%) |
Apr 08, 2013 | 38.72 | 38.97 | 38.63 | 38.97 | 1,413,054 | +0.21(+0.53%) |
Apr 05, 2013 | 38.52 | 38.79 | 38.46 | 38.77 | 752,788 | -0.15(-0.38%) |
Apr 04, 2013 | 38.72 | 38.93 | 38.71 | 38.92 | 851,325 | +0.22(+0.57%) |
Apr 03, 2013 | 39.07 | 39.08 | 38.61 | 38.70 | 1,004,663 | -0.31(-0.78%) |
Apr 02, 2013 | 38.95 | 39.10 | 38.92 | 39.00 | 677,482 | +0.15(+0.38%) |
Apr 01, 2013 | 38.86 | 38.96 | 38.75 | 38.85 | 1,346,720 | -0.03(-0.07%) |
Mar 28, 2013 | 38.79 | 38.94 | 38.70 | 38.88 | 1,341,932 | +0.12(+0.31%) |
Mar 27, 2013 | 38.61 | 38.78 | 38.53 | 38.76 | 507,554 | -0.01(-0.02%) |
Mar 26, 2013 | 38.61 | 38.78 | 38.58 | 38.77 | 855,640 | +0.28(+0.72%) |
Mar 25, 2013 | 38.72 | 38.75 | 38.34 | 38.49 | 849,194 | -0.09(-0.24%) |
Mar 22, 2013 | 38.45 | 38.60 | 38.41 | 38.58 | 565,606 | +0.24(+0.63%) |
Mar 21, 2013 | 38.38 | 38.53 | 38.27 | 38.34 | 855,145 | -0.23(-0.60%) |
Mar 20, 2013 | 38.55 | 38.63 | 38.48 | 38.57 | 659,911 | +0.25(+0.64%) |
Mar 19, 2013 | 38.38 | 38.43 | 38.11 | 38.33 | 597,133 | +0.04(+0.11%) |
Mar 18, 2013 | 38.17 | 38.43 | 38.12 | 38.29 | 829,693 | -0.20(-0.53%) |
Mar 15, 2013 | 38.50 | 38.53 | 38.36 | 38.49 | 770,525 | -0.13(-0.35%) |
Mar 14, 2013 | 38.52 | 38.62 | 38.49 | 38.62 | 673,188 | +0.20(+0.51%) |
Mar 13, 2013 | 38.39 | 38.46 | 38.29 | 38.43 | 546,084 | +0.05(+0.13%) |
Mar 12, 2013 | 38.43 | 38.46 | 38.29 | 38.38 | 728,270 | -0.02(-0.05%) |
Mar 11, 2013 | 38.28 | 38.41 | 38.23 | 38.40 | 771,574 | +0.10(+0.26%) |
Mar 08, 2013 | 38.32 | 38.38 | 38.15 | 38.30 | 949,287 | +0.11(+0.28%) |
Mar 07, 2013 | 38.21 | 38.24 | 38.15 | 38.19 | 770,026 | +0.04(+0.11%) |
Mar 06, 2013 | 38.24 | 38.24 | 38.07 | 38.15 | 902,466 | +0.03(+0.07%) |
Mar 05, 2013 | 38.03 | 38.19 | 38.02 | 38.12 | 1,179,982 | +0.31(+0.82%) |
Mar 04, 2013 | 37.56 | 37.84 | 37.52 | 37.81 | 756,776 | +0.16(+0.43%) |