Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.85 | 40.29 | 39.57 | 39.76 | 598,050 | -0.31(-0.77%) |
May 30, 2013 | 39.46 | 40.33 | 39.37 | 40.07 | 555,632 | +0.78(+1.99%) |
May 29, 2013 | 39.09 | 39.48 | 39.05 | 39.29 | 463,211 | -0.09(-0.23%) |
May 28, 2013 | 39.26 | 39.79 | 39.17 | 39.38 | 582,287 | +0.69(+1.78%) |
May 24, 2013 | 39.33 | 39.56 | 38.53 | 38.69 | 689,312 | -1.03(-2.59%) |
May 23, 2013 | 39.14 | 39.85 | 39.05 | 39.72 | 706,396 | +0.12(+0.30%) |
May 22, 2013 | 39.81 | 40.42 | 39.40 | 39.60 | 940,614 | -0.18(-0.45%) |
May 21, 2013 | 39.44 | 40.00 | 39.32 | 39.78 | 674,951 | +0.39(+0.99%) |
May 20, 2013 | 39.77 | 39.88 | 39.24 | 39.39 | 1,000,900 | -0.47(-1.18%) |
May 17, 2013 | 39.26 | 39.96 | 39.26 | 39.86 | 612,454 | +0.72(+1.84%) |
May 16, 2013 | 39.33 | 39.71 | 39.09 | 39.14 | 998,669 | -0.25(-0.63%) |
May 15, 2013 | 37.98 | 39.41 | 37.84 | 39.39 | 1,291,413 | +1.46(+3.85%) |
May 13, 2013 | 38.14 | 38.33 | 37.80 | 37.93 | 870,372 | -0.38(-0.99%) |
May 10, 2013 | 38.80 | 39.01 | 38.22 | 38.31 | 1,121,957 | -0.50(-1.29%) |
May 09, 2013 | 38.76 | 39.09 | 38.50 | 38.81 | 761,359 | +0.02(+0.05%) |
May 08, 2013 | 37.97 | 38.84 | 37.94 | 38.79 | 1,364,263 | +0.77(+2.03%) |
May 07, 2013 | 37.80 | 38.09 | 37.64 | 38.02 | 881,597 | +0.36(+0.96%) |
May 06, 2013 | 37.47 | 37.87 | 37.31 | 37.66 | 719,646 | +0.23(+0.61%) |
May 03, 2013 | 37.58 | 37.90 | 37.43 | 37.43 | 608,881 | +0.31(+0.84%) |
May 02, 2013 | 36.60 | 37.25 | 36.60 | 37.12 | 638,887 | +0.65(+1.78%) |
May 01, 2013 | 38.86 | 39.20 | 36.32 | 36.47 | 1,213,906 | -2.76(-7.04%) |
Apr 30, 2013 | 38.08 | 39.23 | 37.96 | 39.23 | 936,578 | +1.28(+3.37%) |
Apr 29, 2013 | 37.71 | 37.99 | 37.51 | 37.95 | 747,834 | +0.31(+0.82%) |
Apr 26, 2013 | 38.48 | 38.51 | 37.62 | 37.64 | 395,961 | -0.87(-2.26%) |
Apr 25, 2013 | 38.31 | 38.95 | 37.97 | 38.51 | 341,902 | +0.27(+0.71%) |
Apr 24, 2013 | 37.64 | 38.42 | 37.64 | 38.24 | 427,394 | +0.59(+1.57%) |
Apr 23, 2013 | 37.06 | 37.70 | 37.01 | 37.65 | 557,465 | +0.79(+2.14%) |
Apr 22, 2013 | 36.81 | 37.10 | 36.21 | 36.86 | 553,420 | +0.05(+0.14%) |
Apr 19, 2013 | 36.88 | 36.89 | 36.11 | 36.81 | 711,655 | +0.04(+0.11%) |
Apr 18, 2013 | 37.91 | 37.97 | 36.75 | 36.77 | 672,072 | -0.92(-2.44%) |
Apr 17, 2013 | 38.54 | 38.54 | 37.38 | 37.69 | 749,588 | -1.19(-3.06%) |
Apr 16, 2013 | 39.25 | 39.35 | 38.52 | 38.88 | 552,498 | +0.08(+0.21%) |
Apr 15, 2013 | 39.81 | 39.89 | 38.74 | 38.80 | 656,911 | -1.32(-3.29%) |
Apr 12, 2013 | 40.16 | 40.30 | 39.61 | 40.12 | 438,506 | -0.29(-0.72%) |
Apr 11, 2013 | 40.23 | 40.48 | 39.99 | 40.41 | 469,822 | +0.19(+0.47%) |
Apr 10, 2013 | 39.25 | 40.22 | 39.20 | 40.22 | 404,309 | +1.16(+2.97%) |
Apr 09, 2013 | 39.24 | 39.33 | 38.93 | 39.06 | 259,394 | -0.09(-0.23%) |
Apr 08, 2013 | 38.73 | 39.15 | 38.32 | 39.15 | 275,480 | +0.50(+1.29%) |
Apr 05, 2013 | 38.56 | 38.71 | 38.23 | 38.65 | 445,765 | -0.58(-1.48%) |
Apr 04, 2013 | 39.29 | 39.29 | 38.75 | 39.23 | 440,518 | +0.44(+1.13%) |
Apr 03, 2013 | 39.49 | 39.72 | 38.68 | 38.79 | 462,082 | -0.56(-1.42%) |
Apr 02, 2013 | 39.95 | 40.08 | 39.15 | 39.35 | 429,914 | -0.38(-0.96%) |
Apr 01, 2013 | 40.68 | 40.73 | 39.59 | 39.73 | 428,271 | -0.89(-2.19%) |
Mar 28, 2013 | 40.05 | 40.76 | 39.68 | 40.62 | 710,420 | +0.46(+1.15%) |
Mar 27, 2013 | 39.61 | 40.21 | 39.21 | 40.16 | 404,619 | +0.19(+0.48%) |
Mar 26, 2013 | 40.11 | 40.21 | 39.35 | 39.97 | 532,177 | +0.16(+0.40%) |
Mar 25, 2013 | 40.68 | 40.76 | 39.60 | 39.81 | 610,240 | -0.72(-1.78%) |
Mar 22, 2013 | 41.15 | 41.29 | 40.43 | 40.53 | 481,265 | -0.53(-1.29%) |
Mar 21, 2013 | 41.03 | 41.34 | 40.68 | 41.06 | 374,877 | -0.39(-0.94%) |
Mar 20, 2013 | 41.03 | 41.52 | 40.92 | 41.45 | 381,132 | +0.59(+1.44%) |
Mar 19, 2013 | 41.04 | 41.32 | 40.49 | 40.86 | 324,956 | -0.05(-0.12%) |
Mar 18, 2013 | 40.80 | 41.31 | 40.56 | 40.91 | 487,595 | -0.54(-1.30%) |
Mar 15, 2013 | 41.90 | 41.90 | 41.15 | 41.45 | 516,185 | -0.49(-1.17%) |
Mar 14, 2013 | 41.63 | 41.95 | 41.52 | 41.94 | 356,718 | +0.37(+0.89%) |
Mar 13, 2013 | 41.75 | 41.81 | 41.47 | 41.57 | 303,367 | -0.23(-0.55%) |
Mar 12, 2013 | 41.62 | 41.85 | 41.32 | 41.80 | 468,309 | +0.10(+0.24%) |
Mar 11, 2013 | 41.47 | 41.75 | 41.33 | 41.70 | 578,817 | -0.05(-0.12%) |
Mar 08, 2013 | 41.39 | 41.87 | 41.22 | 41.75 | 800,187 | +0.59(+1.43%) |
Mar 07, 2013 | 40.69 | 41.36 | 40.64 | 41.16 | 735,157 | +0.59(+1.45%) |
Mar 06, 2013 | 40.00 | 40.75 | 39.84 | 40.57 | 823,733 | +0.69(+1.73%) |
Mar 05, 2013 | 39.17 | 40.00 | 39.16 | 39.88 | 953,233 | +0.87(+2.23%) |
Mar 04, 2013 | 39.07 | 39.33 | 38.62 | 39.01 | 456,914 | -0.24(-0.61%) |