Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.49 | 40.91 | 40.07 | 40.07 | 843,867 | -0.68(-1.66%) |
May 30, 2013 | 40.08 | 40.93 | 40.06 | 40.75 | 509,226 | +0.76(+1.89%) |
May 29, 2013 | 39.98 | 40.27 | 39.81 | 39.99 | 1,078,306 | -0.27(-0.66%) |
May 28, 2013 | 40.55 | 41.11 | 40.22 | 40.26 | 894,432 | +0.21(+0.52%) |
May 24, 2013 | 40.06 | 40.19 | 39.87 | 40.05 | 707,230 | -0.27(-0.68%) |
May 23, 2013 | 39.68 | 40.48 | 39.58 | 40.32 | 717,789 | +0.29(+0.72%) |
May 22, 2013 | 40.57 | 41.03 | 39.97 | 40.03 | 890,807 | -0.53(-1.30%) |
May 21, 2013 | 40.25 | 40.72 | 40.17 | 40.56 | 767,220 | +0.25(+0.62%) |
May 20, 2013 | 39.63 | 40.33 | 39.63 | 40.31 | 721,926 | +0.36(+0.90%) |
May 17, 2013 | 39.59 | 40.03 | 39.59 | 39.95 | 514,838 | +0.43(+1.10%) |
May 16, 2013 | 39.66 | 39.84 | 39.45 | 39.52 | 508,507 | -0.22(-0.54%) |
May 15, 2013 | 38.94 | 39.75 | 38.89 | 39.73 | 828,560 | +1.30(+3.38%) |
May 13, 2013 | 37.99 | 38.50 | 37.99 | 38.44 | 988,242 | +0.46(+1.20%) |
May 10, 2013 | 38.17 | 38.24 | 37.91 | 37.98 | 780,902 | -0.11(-0.29%) |
May 09, 2013 | 38.42 | 38.52 | 37.98 | 38.09 | 858,677 | -0.28(-0.73%) |
May 08, 2013 | 38.57 | 38.72 | 38.35 | 38.37 | 1,381,569 | -0.15(-0.40%) |
May 07, 2013 | 38.52 | 38.60 | 38.36 | 38.52 | 1,263,040 | +0.11(+0.29%) |
May 06, 2013 | 38.11 | 38.56 | 38.11 | 38.41 | 844,532 | +0.38(+0.99%) |
May 03, 2013 | 38.66 | 38.34 | 37.95 | 38.04 | 1,133,391 | -0.29(-0.75%) |
May 02, 2013 | 38.14 | 38.38 | 37.86 | 38.32 | 676,235 | +0.38(+0.99%) |
May 01, 2013 | 38.23 | 38.40 | 37.95 | 37.95 | 717,115 | -0.16(-0.42%) |
Apr 30, 2013 | 37.78 | 38.14 | 37.78 | 38.11 | 804,136 | +0.31(+0.83%) |
Apr 29, 2013 | 37.46 | 37.88 | 37.45 | 37.80 | 1,050,078 | +0.51(+1.35%) |
Apr 26, 2013 | 37.27 | 37.42 | 37.29 | 37.29 | 672,624 | -0.06(-0.17%) |
Apr 25, 2013 | 36.10 | 37.44 | 36.10 | 37.35 | 1,229,272 | -0.87(-2.29%) |
Apr 24, 2013 | 38.02 | 38.28 | 37.92 | 38.23 | 1,170,546 | +0.33(+0.87%) |
Apr 23, 2013 | 37.70 | 38.09 | 37.60 | 37.90 | 805,174 | +0.38(+1.00%) |
Apr 22, 2013 | 37.36 | 37.65 | 36.82 | 37.52 | 635,978 | +0.12(+0.32%) |
Apr 19, 2013 | 37.25 | 37.46 | 37.09 | 37.40 | 1,069,230 | +0.44(+1.19%) |
Apr 18, 2013 | 37.56 | 37.64 | 36.84 | 36.96 | 1,363,451 | -0.49(-1.31%) |
Apr 17, 2013 | 37.80 | 38.00 | 37.41 | 37.45 | 1,128,449 | -0.63(-1.66%) |
Apr 16, 2013 | 37.57 | 38.12 | 37.52 | 38.08 | 824,004 | +0.79(+2.11%) |
Apr 15, 2013 | 37.87 | 38.13 | 37.30 | 37.30 | 859,648 | -0.77(-2.02%) |
Apr 12, 2013 | 37.92 | 38.16 | 37.92 | 38.07 | 460,430 | -0.01(-0.02%) |
Apr 11, 2013 | 37.95 | 38.36 | 37.72 | 38.08 | 1,348,178 | +0.27(+0.72%) |
Apr 10, 2013 | 37.35 | 37.86 | 37.27 | 37.80 | 1,482,527 | +1.22(+3.33%) |
Apr 09, 2013 | 36.69 | 36.83 | 36.42 | 36.58 | 916,460 | -0.10(-0.28%) |
Apr 08, 2013 | 36.14 | 36.70 | 36.08 | 36.69 | 729,615 | +0.61(+1.69%) |
Apr 05, 2013 | 35.91 | 36.14 | 35.86 | 36.08 | 843,071 | -0.29(-0.79%) |
Apr 04, 2013 | 36.18 | 36.44 | 36.08 | 36.37 | 1,215,016 | +0.29(+0.80%) |
Apr 03, 2013 | 36.38 | 36.53 | 36.07 | 36.08 | 1,091,783 | -0.23(-0.64%) |
Apr 02, 2013 | 36.26 | 36.44 | 36.09 | 36.31 | 826,268 | +0.26(+0.71%) |
Apr 01, 2013 | 36.08 | 36.16 | 35.90 | 36.06 | 631,463 | -0.02(-0.07%) |
Mar 28, 2013 | 35.57 | 36.11 | 35.45 | 36.08 | 1,001,846 | +0.49(+1.37%) |
Mar 27, 2013 | 35.16 | 35.70 | 35.05 | 35.59 | 1,264,216 | +0.27(+0.77%) |
Mar 26, 2013 | 34.39 | 35.69 | 34.39 | 35.32 | 2,736,576 | +0.05(+0.14%) |
Mar 25, 2013 | 35.51 | 35.59 | 35.23 | 35.27 | 1,398,745 | -0.02(-0.05%) |
Mar 22, 2013 | 35.34 | 35.43 | 34.93 | 35.29 | 1,712,065 | +0.14(+0.39%) |
Mar 21, 2013 | 35.57 | 35.82 | 34.52 | 35.15 | 1,965,667 | -0.55(-1.55%) |
Mar 20, 2013 | 35.80 | 35.90 | 35.54 | 35.70 | 621,856 | +0.13(+0.36%) |
Mar 19, 2013 | 35.33 | 35.69 | 35.21 | 35.57 | 759,556 | +0.33(+0.93%) |
Mar 18, 2013 | 34.91 | 35.53 | 34.91 | 35.25 | 745,152 | -0.06(-0.16%) |
Mar 15, 2013 | 35.33 | 35.63 | 35.22 | 35.30 | 1,399,701 | -0.14(-0.38%) |
Mar 14, 2013 | 35.10 | 35.65 | 35.05 | 35.44 | 550,090 | +0.39(+1.12%) |
Mar 13, 2013 | 35.13 | 35.30 | 35.01 | 35.05 | 1,044,965 | -0.08(-0.23%) |
Mar 12, 2013 | 34.97 | 35.19 | 34.80 | 35.13 | 814,306 | +0.20(+0.57%) |
Mar 11, 2013 | 34.24 | 34.99 | 34.24 | 34.93 | 697,289 | +0.59(+1.70%) |
Mar 08, 2013 | 34.29 | 34.42 | 34.14 | 34.34 | 545,191 | +0.21(+0.61%) |
Mar 07, 2013 | 33.96 | 34.16 | 33.80 | 34.13 | 751,796 | +0.19(+0.57%) |
Mar 06, 2013 | 34.35 | 34.56 | 33.77 | 33.94 | 1,405,771 | -0.21(-0.61%) |
Mar 05, 2013 | 33.77 | 34.28 | 33.67 | 34.15 | 1,230,083 | +0.55(+1.62%) |
Mar 04, 2013 | 33.37 | 33.61 | 33.10 | 33.60 | 947,989 | +0.08(+0.24%) |