Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.23 | 38.67 | 37.74 | 37.74 | 2,651,480 | -0.68(-1.77%) |
May 30, 2013 | 39.08 | 39.31 | 38.38 | 38.42 | 2,252,655 | -0.61(-1.57%) |
May 29, 2013 | 39.24 | 39.32 | 38.63 | 39.03 | 2,306,154 | -0.43(-1.09%) |
May 28, 2013 | 40.23 | 40.23 | 39.33 | 39.46 | 2,656,901 | -0.32(-0.80%) |
May 24, 2013 | 39.49 | 39.87 | 39.04 | 39.78 | 2,034,706 | +0.17(+0.42%) |
May 23, 2013 | 40.08 | 40.11 | 39.48 | 39.61 | 2,736,658 | -0.83(-2.04%) |
May 22, 2013 | 41.40 | 41.88 | 40.21 | 40.44 | 1,682,777 | -0.96(-2.33%) |
May 21, 2013 | 41.48 | 41.54 | 41.32 | 41.40 | 1,605,615 | +0.02(+0.05%) |
May 20, 2013 | 41.28 | 41.46 | 41.16 | 41.38 | 1,703,662 | +0.10(+0.24%) |
May 17, 2013 | 41.39 | 41.62 | 41.05 | 41.28 | 1,862,693 | -0.06(-0.15%) |
May 16, 2013 | 41.51 | 41.78 | 41.25 | 41.35 | 2,075,098 | -0.26(-0.64%) |
May 15, 2013 | 40.98 | 41.69 | 40.80 | 41.61 | 2,653,499 | +0.66(+1.60%) |
May 13, 2013 | 40.80 | 40.96 | 40.59 | 40.95 | 2,816,909 | +0.23(+0.57%) |
May 10, 2013 | 40.70 | 40.81 | 40.34 | 40.72 | 2,389,150 | +0.05(+0.13%) |
May 09, 2013 | 41.10 | 41.30 | 40.56 | 40.67 | 2,549,307 | -0.25(-0.62%) |
May 08, 2013 | 40.62 | 41.08 | 40.55 | 40.93 | 2,522,398 | +0.29(+0.70%) |
May 07, 2013 | 40.72 | 40.72 | 39.13 | 40.64 | 2,344,501 | -0.48(-1.16%) |
May 06, 2013 | 40.63 | 41.27 | 40.63 | 41.12 | 1,885,745 | +0.43(+1.05%) |
May 03, 2013 | 41.07 | 41.12 | 40.68 | 40.69 | 1,643,230 | -0.15(-0.37%) |
May 02, 2013 | 40.91 | 41.17 | 40.72 | 40.84 | 1,418,981 | -0.07(-0.17%) |
May 01, 2013 | 40.70 | 41.28 | 40.61 | 40.91 | 1,748,581 | -0.07(-0.18%) |
Apr 30, 2013 | 40.71 | 41.06 | 40.56 | 40.99 | 1,631,343 | +0.29(+0.71%) |
Apr 29, 2013 | 40.36 | 40.79 | 40.16 | 40.70 | 1,362,419 | +0.47(+1.18%) |
Apr 26, 2013 | 40.51 | 40.51 | 40.17 | 40.22 | 1,702,646 | -0.29(-0.70%) |
Apr 25, 2013 | 40.71 | 40.82 | 40.08 | 40.51 | 1,256,177 | -0.28(-0.69%) |
Apr 24, 2013 | 40.74 | 41.02 | 40.56 | 40.79 | 1,147,410 | +0.18(+0.44%) |
Apr 23, 2013 | 40.68 | 40.75 | 40.30 | 40.61 | 1,190,816 | +0.08(+0.21%) |
Apr 22, 2013 | 40.36 | 40.65 | 40.10 | 40.53 | 1,343,731 | +0.26(+0.65%) |
Apr 19, 2013 | 39.98 | 40.44 | 39.86 | 40.27 | 2,334,869 | +0.48(+1.20%) |
Apr 18, 2013 | 40.37 | 40.39 | 39.54 | 39.79 | 2,232,995 | -0.59(-1.46%) |
Apr 17, 2013 | 40.57 | 40.58 | 40.00 | 40.38 | 2,499,473 | -0.38(-0.93%) |
Apr 16, 2013 | 40.26 | 40.95 | 40.05 | 40.76 | 1,762,732 | +0.68(+1.71%) |
Apr 15, 2013 | 40.75 | 40.96 | 40.05 | 40.07 | 1,925,307 | -0.84(-2.06%) |
Apr 12, 2013 | 40.77 | 40.98 | 40.71 | 40.92 | 2,479,834 | +0.10(+0.24%) |
Apr 11, 2013 | 40.77 | 41.19 | 40.77 | 40.82 | 2,350,887 | +0.07(+0.16%) |
Apr 10, 2013 | 40.64 | 41.01 | 40.64 | 40.75 | 2,116,826 | +0.12(+0.30%) |
Apr 09, 2013 | 41.15 | 41.15 | 40.44 | 40.63 | 1,700,189 | -0.52(-1.27%) |
Apr 08, 2013 | 40.61 | 41.18 | 40.27 | 41.15 | 1,849,540 | +0.45(+1.10%) |
Apr 05, 2013 | 40.42 | 40.72 | 40.18 | 40.71 | 1,391,927 | -0.12(-0.30%) |
Apr 04, 2013 | 39.99 | 40.87 | 39.93 | 40.83 | 2,886,996 | +1.31(+3.30%) |
Apr 03, 2013 | 39.72 | 39.72 | 39.41 | 39.52 | 1,798,915 | +0.01(+0.02%) |
Apr 02, 2013 | 39.61 | 39.74 | 39.38 | 39.51 | 1,377,023 | +0.09(+0.23%) |
Apr 01, 2013 | 39.11 | 39.44 | 39.07 | 39.42 | 1,316,313 | +0.27(+0.69%) |
Mar 28, 2013 | 39.01 | 39.18 | 38.78 | 39.15 | 1,802,848 | +0.09(+0.23%) |
Mar 27, 2013 | 38.31 | 39.13 | 38.09 | 39.06 | 2,898,803 | +0.52(+1.36%) |
Mar 26, 2013 | 38.35 | 38.56 | 38.33 | 38.54 | 1,355,756 | +0.38(+0.99%) |
Mar 25, 2013 | 38.29 | 38.35 | 38.02 | 38.16 | 1,625,445 | -0.03(-0.09%) |
Mar 22, 2013 | 38.32 | 38.41 | 38.05 | 38.19 | 1,320,957 | +0.05(+0.14%) |
Mar 21, 2013 | 38.05 | 38.36 | 38.05 | 38.14 | 2,628,647 | -0.14(-0.35%) |
Mar 20, 2013 | 38.43 | 38.51 | 38.21 | 38.28 | 2,164,724 | +0.02(+0.06%) |
Mar 19, 2013 | 38.73 | 38.83 | 37.96 | 38.25 | 3,108,606 | -0.45(-1.17%) |
Mar 18, 2013 | 38.70 | 38.91 | 38.49 | 38.71 | 2,338,370 | -0.28(-0.71%) |
Mar 15, 2013 | 38.88 | 39.20 | 38.60 | 38.98 | 4,520,534 | -0.04(-0.11%) |
Mar 14, 2013 | 39.01 | 39.16 | 38.89 | 39.02 | 1,649,748 | +0.10(+0.25%) |
Mar 13, 2013 | 39.13 | 39.33 | 38.80 | 38.93 | 1,924,500 | -0.22(-0.57%) |
Mar 12, 2013 | 39.65 | 39.70 | 39.11 | 39.15 | 2,101,132 | -0.56(-1.41%) |
Mar 11, 2013 | 39.28 | 39.73 | 39.12 | 39.71 | 2,289,768 | +0.28(+0.71%) |
Mar 08, 2013 | 39.22 | 39.53 | 39.09 | 39.43 | 2,660,705 | +0.57(+1.47%) |
Mar 07, 2013 | 38.94 | 39.14 | 38.78 | 38.86 | 2,497,638 | -0.09(-0.24%) |
Mar 06, 2013 | 39.46 | 39.52 | 38.77 | 38.95 | 1,867,834 | -0.42(-1.06%) |
Mar 05, 2013 | 38.35 | 39.48 | 38.32 | 39.37 | 4,931,968 | +1.29(+3.38%) |
Mar 04, 2013 | 37.82 | 38.22 | 37.68 | 38.08 | 2,427,126 | +0.49(+1.31%) |