Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.41 | 39.90 | 39.03 | 39.04 | 1,431,666 | -0.49(-1.25%) |
May 30, 2013 | 38.97 | 39.93 | 38.97 | 39.53 | 3,099,401 | +0.70(+1.80%) |
May 29, 2013 | 39.44 | 39.44 | 38.36 | 38.83 | 2,989,446 | -0.84(-2.11%) |
May 28, 2013 | 40.16 | 40.42 | 39.44 | 39.67 | 2,160,056 | -0.34(-0.85%) |
May 24, 2013 | 40.41 | 40.50 | 39.86 | 40.01 | 1,304,073 | -0.59(-1.46%) |
May 23, 2013 | 40.96 | 40.96 | 40.07 | 40.60 | 1,855,513 | -0.60(-1.45%) |
May 22, 2013 | 41.82 | 42.30 | 40.94 | 41.20 | 2,128,151 | -0.71(-1.69%) |
May 21, 2013 | 42.03 | 42.12 | 41.60 | 41.91 | 1,348,364 | -0.02(-0.04%) |
May 20, 2013 | 42.00 | 42.12 | 41.79 | 41.93 | 1,253,233 | -0.13(-0.32%) |
May 17, 2013 | 41.63 | 42.06 | 41.58 | 42.06 | 1,899,261 | +0.43(+1.04%) |
May 16, 2013 | 41.75 | 41.76 | 41.49 | 41.63 | 1,503,722 | -0.21(-0.50%) |
May 15, 2013 | 41.42 | 42.02 | 41.21 | 41.84 | 1,507,658 | +0.88(+2.16%) |
May 13, 2013 | 41.02 | 41.12 | 40.77 | 40.95 | 1,528,578 | -0.25(-0.60%) |
May 10, 2013 | 41.15 | 41.21 | 40.68 | 41.20 | 2,231,288 | +0.05(+0.13%) |
May 09, 2013 | 41.98 | 42.10 | 41.04 | 41.15 | 1,528,434 | -0.83(-1.98%) |
May 08, 2013 | 42.11 | 42.32 | 41.87 | 41.98 | 1,965,461 | -0.21(-0.49%) |
May 07, 2013 | 42.14 | 42.34 | 41.99 | 42.18 | 2,234,618 | +0.30(+0.73%) |
May 06, 2013 | 42.50 | 42.61 | 41.88 | 41.88 | 1,048,158 | -0.67(-1.57%) |
May 03, 2013 | 42.57 | 42.78 | 42.37 | 42.55 | 1,678,035 | +0.13(+0.30%) |
May 02, 2013 | 42.42 | 42.62 | 42.27 | 42.42 | 1,317,773 | -0.04(-0.08%) |
May 01, 2013 | 42.70 | 42.90 | 42.38 | 42.45 | 2,111,301 | -0.26(-0.60%) |
Apr 30, 2013 | 42.35 | 42.82 | 42.24 | 42.71 | 2,611,973 | +0.40(+0.96%) |
Apr 29, 2013 | 42.61 | 42.92 | 42.21 | 42.31 | 3,174,347 | -0.04(-0.10%) |
Apr 26, 2013 | 42.38 | 42.51 | 42.31 | 42.35 | 2,913,117 | +0.01(+0.01%) |
Apr 25, 2013 | 42.76 | 42.84 | 42.25 | 42.34 | 3,181,538 | -0.25(-0.59%) |
Apr 24, 2013 | 42.74 | 42.88 | 42.53 | 42.59 | 1,917,491 | -0.05(-0.12%) |
Apr 23, 2013 | 42.84 | 42.97 | 42.40 | 42.65 | 1,950,769 | -0.08(-0.18%) |
Apr 22, 2013 | 42.35 | 42.81 | 42.17 | 42.72 | 1,521,674 | +0.38(+0.89%) |
Apr 19, 2013 | 42.25 | 42.52 | 42.13 | 42.35 | 2,442,400 | +0.12(+0.29%) |
Apr 18, 2013 | 42.16 | 42.48 | 41.99 | 42.23 | 2,405,605 | +0.06(+0.14%) |
Apr 17, 2013 | 41.65 | 42.21 | 41.53 | 42.17 | 2,965,035 | +0.35(+0.83%) |
Apr 16, 2013 | 41.32 | 41.84 | 40.99 | 41.82 | 2,474,719 | +0.57(+1.38%) |
Apr 15, 2013 | 41.12 | 41.53 | 41.05 | 41.25 | 2,782,318 | +0.02(+0.06%) |
Apr 12, 2013 | 40.69 | 41.27 | 40.69 | 41.23 | 1,308,717 | +0.47(+1.15%) |
Apr 11, 2013 | 40.62 | 40.80 | 40.46 | 40.76 | 1,100,050 | +0.18(+0.45%) |
Apr 10, 2013 | 40.24 | 40.60 | 40.24 | 40.58 | 1,342,912 | +0.39(+0.96%) |
Apr 09, 2013 | 40.69 | 40.73 | 40.17 | 40.19 | 1,641,607 | -0.51(-1.25%) |
Apr 08, 2013 | 40.29 | 40.71 | 40.18 | 40.70 | 873,196 | +0.36(+0.90%) |
Apr 05, 2013 | 40.10 | 40.37 | 40.05 | 40.34 | 960,044 | -0.01(-0.01%) |
Apr 04, 2013 | 40.15 | 40.39 | 40.12 | 40.34 | 790,452 | +0.24(+0.60%) |
Apr 03, 2013 | 40.19 | 40.39 | 39.98 | 40.10 | 1,100,468 | -0.06(-0.15%) |
Apr 02, 2013 | 40.13 | 40.39 | 39.99 | 40.16 | 1,350,363 | +0.08(+0.20%) |
Apr 01, 2013 | 40.05 | 40.23 | 39.93 | 40.08 | 1,010,716 | +0.03(+0.07%) |
Mar 28, 2013 | 39.25 | 40.07 | 39.19 | 40.05 | 2,118,690 | +0.79(+2.02%) |
Mar 27, 2013 | 38.96 | 39.28 | 38.84 | 39.26 | 1,360,139 | +0.10(+0.25%) |
Mar 26, 2013 | 38.90 | 39.16 | 38.88 | 39.16 | 988,203 | +0.45(+1.15%) |
Mar 25, 2013 | 39.04 | 39.24 | 38.57 | 38.72 | 1,227,650 | -0.13(-0.33%) |
Mar 22, 2013 | 38.84 | 39.05 | 38.76 | 38.84 | 783,027 | +0.05(+0.12%) |
Mar 21, 2013 | 38.84 | 38.97 | 38.72 | 38.80 | 944,049 | -0.16(-0.41%) |
Mar 20, 2013 | 38.88 | 39.08 | 38.86 | 38.96 | 1,070,581 | +0.26(+0.68%) |
Mar 19, 2013 | 38.83 | 38.98 | 38.53 | 38.69 | 1,330,367 | -0.05(-0.12%) |
Mar 18, 2013 | 38.68 | 38.89 | 38.60 | 38.74 | 1,051,654 | -0.15(-0.39%) |
Mar 15, 2013 | 38.77 | 39.04 | 38.69 | 38.89 | 1,988,243 | -0.03(-0.08%) |
Mar 14, 2013 | 38.89 | 39.02 | 38.79 | 38.92 | 1,163,020 | +0.08(+0.21%) |
Mar 13, 2013 | 38.75 | 38.90 | 38.62 | 38.84 | 803,847 | +0.13(+0.34%) |
Mar 12, 2013 | 38.69 | 38.73 | 38.51 | 38.70 | 6,150,923 | -0.05(-0.13%) |
Mar 11, 2013 | 38.66 | 38.81 | 38.62 | 38.76 | 4,560,518 | +0.06(+0.15%) |
Mar 08, 2013 | 38.68 | 38.76 | 38.37 | 38.70 | 3,534,905 | +0.09(+0.24%) |
Mar 07, 2013 | 38.80 | 39.05 | 38.60 | 38.61 | 1,186,012 | -0.19(-0.48%) |
Mar 06, 2013 | 39.31 | 39.31 | 38.68 | 38.79 | 1,684,510 | -0.41(-1.05%) |
Mar 05, 2013 | 39.06 | 39.35 | 39.02 | 39.20 | 1,836,299 | +0.26(+0.66%) |
Mar 04, 2013 | 38.54 | 39.16 | 38.54 | 38.95 | 1,684,265 | +0.38(+0.98%) |