Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.72 | 39.02 | 38.40 | 38.69 | 201,461 | -0.22(-0.56%) |
May 30, 2013 | 39.31 | 39.54 | 38.79 | 38.91 | 122,744 | -0.45(-1.15%) |
May 29, 2013 | 38.52 | 39.43 | 38.12 | 39.36 | 260,180 | +0.56(+1.43%) |
May 28, 2013 | 38.80 | 39.43 | 38.66 | 38.81 | 207,686 | +0.10(+0.27%) |
May 24, 2013 | 39.31 | 39.42 | 38.60 | 38.70 | 119,575 | -0.72(-1.82%) |
May 23, 2013 | 38.55 | 39.57 | 38.26 | 39.42 | 93,830 | +0.61(+1.58%) |
May 22, 2013 | 38.86 | 39.15 | 38.50 | 38.81 | 123,255 | -0.27(-0.68%) |
May 21, 2013 | 39.33 | 39.33 | 38.68 | 39.07 | 50,526 | -0.24(-0.62%) |
May 20, 2013 | 39.63 | 40.09 | 39.27 | 39.31 | 72,550 | -0.55(-1.38%) |
May 17, 2013 | 39.72 | 39.87 | 39.30 | 39.86 | 64,250 | +0.17(+0.43%) |
May 16, 2013 | 40.35 | 40.60 | 39.49 | 39.69 | 110,679 | -0.58(-1.44%) |
May 15, 2013 | 40.41 | 40.78 | 40.13 | 40.27 | 108,204 | -0.87(-2.12%) |
May 13, 2013 | 41.68 | 41.68 | 40.93 | 41.14 | 66,377 | -0.56(-1.33%) |
May 10, 2013 | 41.87 | 42.06 | 41.48 | 41.70 | 104,339 | -0.31(-0.75%) |
May 09, 2013 | 42.12 | 42.48 | 41.89 | 42.01 | 124,357 | -0.20(-0.48%) |
May 08, 2013 | 41.83 | 42.39 | 41.83 | 42.22 | 73,200 | +0.19(+0.44%) |
May 07, 2013 | 42.34 | 42.51 | 41.90 | 42.03 | 126,855 | -0.30(-0.70%) |
May 06, 2013 | 42.33 | 42.49 | 42.13 | 42.33 | 86,525 | +0.02(+0.04%) |
May 03, 2013 | 42.41 | 42.43 | 42.18 | 42.31 | 26,431 | +0.13(+0.31%) |
May 02, 2013 | 42.41 | 43.14 | 41.99 | 42.18 | 75,687 | -0.05(-0.11%) |
May 01, 2013 | 42.28 | 42.55 | 42.10 | 42.23 | 41,786 | -0.20(-0.46%) |
Apr 30, 2013 | 41.41 | 42.43 | 41.25 | 42.43 | 116,037 | +0.96(+2.32%) |
Apr 29, 2013 | 41.62 | 41.92 | 41.27 | 41.46 | 63,624 | -0.19(-0.46%) |
Apr 26, 2013 | 42.07 | 42.15 | 41.62 | 41.66 | 60,758 | -0.49(-1.17%) |
Apr 25, 2013 | 42.19 | 42.39 | 42.12 | 42.15 | 61,185 | -0.06(-0.13%) |
Apr 24, 2013 | 41.54 | 42.27 | 41.54 | 42.20 | 48,055 | +0.64(+1.55%) |
Apr 23, 2013 | 41.70 | 41.92 | 41.48 | 41.56 | 70,918 | -0.14(-0.32%) |
Apr 22, 2013 | 41.93 | 42.04 | 41.58 | 41.70 | 84,964 | -0.25(-0.59%) |
Apr 19, 2013 | 41.94 | 42.16 | 41.82 | 41.94 | 146,739 | -0.06(-0.13%) |
Apr 18, 2013 | 41.62 | 42.00 | 41.58 | 42.00 | 254,305 | +0.30(+0.73%) |
Apr 17, 2013 | 41.73 | 41.83 | 41.01 | 41.70 | 331,652 | -0.31(-0.74%) |
Apr 16, 2013 | 41.57 | 42.09 | 41.57 | 42.01 | 99,657 | +0.58(+1.40%) |
Apr 15, 2013 | 42.29 | 42.40 | 41.39 | 41.42 | 124,789 | -1.11(-2.62%) |
Apr 12, 2013 | 42.30 | 42.71 | 42.16 | 42.54 | 185,393 | +0.08(+0.19%) |
Apr 11, 2013 | 42.28 | 42.57 | 42.26 | 42.46 | 66,096 | +0.09(+0.21%) |
Apr 10, 2013 | 42.44 | 42.90 | 42.29 | 42.37 | 142,321 | +0.00(+0.00%) |
Apr 09, 2013 | 42.05 | 42.58 | 42.05 | 42.37 | 65,716 | +0.19(+0.45%) |
Apr 08, 2013 | 42.22 | 42.47 | 42.06 | 42.18 | 93,178 | +0.03(+0.08%) |
Apr 05, 2013 | 42.16 | 42.27 | 41.63 | 42.15 | 162,908 | -0.14(-0.34%) |
Apr 04, 2013 | 41.97 | 42.42 | 41.97 | 42.29 | 67,044 | +0.22(+0.53%) |
Apr 03, 2013 | 42.40 | 42.54 | 41.93 | 42.07 | 83,384 | -0.41(-0.96%) |
Apr 02, 2013 | 42.36 | 42.99 | 42.35 | 42.47 | 124,034 | +0.25(+0.58%) |
Apr 01, 2013 | 42.34 | 42.37 | 42.08 | 42.23 | 95,701 | -0.02(-0.04%) |
Mar 28, 2013 | 41.78 | 42.52 | 41.68 | 42.24 | 136,420 | +0.52(+1.24%) |
Mar 27, 2013 | 41.91 | 42.05 | 41.60 | 41.73 | 99,039 | -0.25(-0.61%) |
Mar 26, 2013 | 41.77 | 42.20 | 41.77 | 41.98 | 97,045 | +0.23(+0.55%) |
Mar 25, 2013 | 42.20 | 42.47 | 41.57 | 41.75 | 148,966 | -0.50(-1.19%) |
Mar 22, 2013 | 42.08 | 42.40 | 41.88 | 42.25 | 219,990 | +0.17(+0.40%) |
Mar 21, 2013 | 40.92 | 42.49 | 40.70 | 42.08 | 345,205 | +1.09(+2.66%) |
Mar 20, 2013 | 40.14 | 41.04 | 40.02 | 40.99 | 205,771 | +0.88(+2.18%) |
Mar 19, 2013 | 39.94 | 40.26 | 39.83 | 40.12 | 113,619 | +0.11(+0.28%) |
Mar 18, 2013 | 39.50 | 40.27 | 39.36 | 40.01 | 171,136 | +0.24(+0.60%) |
Mar 15, 2013 | 39.93 | 39.96 | 39.60 | 39.77 | 168,397 | -0.29(-0.72%) |
Mar 14, 2013 | 40.33 | 40.33 | 39.89 | 40.06 | 119,865 | -0.15(-0.38%) |
Mar 13, 2013 | 40.31 | 40.67 | 40.12 | 40.21 | 51,389 | -0.21(-0.53%) |
Mar 12, 2013 | 40.59 | 40.85 | 40.33 | 40.42 | 87,921 | -0.09(-0.22%) |
Mar 11, 2013 | 40.57 | 40.71 | 40.25 | 40.51 | 198,555 | -0.18(-0.45%) |
Mar 08, 2013 | 40.60 | 40.69 | 40.33 | 40.69 | 50,390 | +0.13(+0.31%) |
Mar 07, 2013 | 40.13 | 40.68 | 40.13 | 40.56 | 49,946 | +0.22(+0.55%) |
Mar 06, 2013 | 40.47 | 40.84 | 40.12 | 40.34 | 112,884 | -0.17(-0.41%) |
Mar 05, 2013 | 40.72 | 40.84 | 40.32 | 40.51 | 83,033 | -0.10(-0.25%) |
Mar 04, 2013 | 40.48 | 40.74 | 40.21 | 40.61 | 82,477 | -0.09(-0.21%) |