Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.02 | 41.31 | 40.43 | 40.43 | 2,148,942 | -0.80(-1.93%) |
May 30, 2013 | 40.58 | 41.48 | 40.45 | 41.22 | 0 | +0.82(+2.03%) |
May 29, 2013 | 40.71 | 41.14 | 40.06 | 40.40 | 1,745,630 | -0.67(-1.62%) |
May 28, 2013 | 40.79 | 41.30 | 40.22 | 41.07 | 1,429,076 | +0.79(+1.95%) |
May 24, 2013 | 40.06 | 40.40 | 39.89 | 40.28 | 0 | -0.17(-0.43%) |
May 23, 2013 | 40.26 | 40.57 | 40.04 | 40.45 | 0 | -0.12(-0.30%) |
May 22, 2013 | 41.44 | 41.60 | 40.29 | 40.57 | 0 | -0.84(-2.02%) |
May 21, 2013 | 41.46 | 41.59 | 41.25 | 41.41 | 0 | -0.02(-0.04%) |
May 20, 2013 | 41.33 | 41.70 | 41.21 | 41.43 | 0 | -0.09(-0.21%) |
May 17, 2013 | 41.28 | 41.58 | 41.27 | 41.52 | 0 | +0.43(+1.05%) |
May 16, 2013 | 41.57 | 41.70 | 41.03 | 41.08 | 2,248,830 | -0.55(-1.33%) |
May 15, 2013 | 40.87 | 41.80 | 40.82 | 41.64 | 0 | +1.08(+2.66%) |
May 13, 2013 | 40.60 | 40.71 | 40.23 | 40.56 | 0 | +0.01(+0.02%) |
May 10, 2013 | 40.75 | 40.95 | 40.44 | 40.55 | 0 | -0.27(-0.66%) |
May 09, 2013 | 40.22 | 40.95 | 40.19 | 40.82 | 1,855,367 | +0.36(+0.90%) |
May 08, 2013 | 39.62 | 40.70 | 39.47 | 40.45 | 3,169,887 | +0.66(+1.65%) |
May 07, 2013 | 39.99 | 40.10 | 39.43 | 39.80 | 0 | -0.20(-0.50%) |
May 06, 2013 | 39.89 | 40.19 | 39.59 | 40.00 | 0 | +0.23(+0.59%) |
May 03, 2013 | 39.77 | 39.93 | 39.65 | 39.76 | 0 | +0.31(+0.79%) |
May 02, 2013 | 39.71 | 40.06 | 39.30 | 39.45 | 0 | +0.04(+0.11%) |
May 01, 2013 | 39.71 | 39.87 | 39.27 | 39.41 | 0 | -0.54(-1.34%) |
Apr 30, 2013 | 39.38 | 40.09 | 39.24 | 39.94 | 0 | +0.55(+1.40%) |
Apr 29, 2013 | 39.49 | 39.64 | 39.25 | 39.39 | 4,030,445 | -0.08(-0.20%) |
Apr 26, 2013 | 39.29 | 39.76 | 39.42 | 39.47 | 4,950,998 | +0.04(+0.11%) |
Apr 25, 2013 | 38.02 | 40.38 | 38.02 | 39.42 | 5,616,129 | +2.24(+6.02%) |
Apr 24, 2013 | 36.68 | 37.37 | 36.66 | 37.19 | 2,090,718 | +0.44(+1.20%) |
Apr 23, 2013 | 36.47 | 37.16 | 36.21 | 36.75 | 2,745,240 | +0.58(+1.60%) |
Apr 22, 2013 | 36.00 | 36.53 | 35.16 | 36.17 | 2,700,754 | +0.19(+0.53%) |
Apr 19, 2013 | 35.75 | 36.23 | 35.29 | 35.98 | 1,763,466 | +0.30(+0.85%) |
Apr 18, 2013 | 36.19 | 36.30 | 35.54 | 35.67 | 3,113,369 | -0.19(-0.53%) |
Apr 17, 2013 | 35.70 | 36.59 | 35.62 | 35.86 | 5,045,342 | +0.02(+0.05%) |
Apr 16, 2013 | 35.03 | 35.88 | 34.52 | 35.85 | 3,815,435 | +0.92(+2.62%) |
Apr 15, 2013 | 35.84 | 36.04 | 34.84 | 34.93 | 2,824,598 | -1.20(-3.32%) |
Apr 12, 2013 | 36.65 | 36.81 | 35.75 | 36.13 | 2,112,111 | -0.86(-2.31%) |
Apr 11, 2013 | 36.86 | 37.83 | 36.79 | 36.99 | 3,436,900 | +0.63(+1.74%) |
Apr 10, 2013 | 35.82 | 36.42 | 35.57 | 36.36 | 1,573,120 | +0.79(+2.21%) |
Apr 09, 2013 | 35.73 | 35.86 | 35.22 | 35.57 | 2,142,832 | -0.08(-0.22%) |
Apr 08, 2013 | 35.31 | 35.67 | 34.86 | 35.65 | 1,272,642 | +0.41(+1.18%) |
Apr 05, 2013 | 35.10 | 35.40 | 34.62 | 35.23 | 1,903,632 | -0.40(-1.12%) |
Apr 04, 2013 | 34.95 | 35.69 | 34.80 | 35.63 | 2,196,921 | +0.66(+1.88%) |
Apr 03, 2013 | 35.30 | 35.51 | 34.73 | 34.97 | 3,143,285 | -0.19(-0.54%) |
Apr 02, 2013 | 35.35 | 35.61 | 34.99 | 35.16 | 2,305,366 | -0.10(-0.27%) |
Apr 01, 2013 | 35.73 | 35.79 | 35.17 | 35.26 | 1,854,654 | -0.57(-1.59%) |
Mar 28, 2013 | 35.38 | 35.89 | 35.19 | 35.83 | 2,861,070 | +0.49(+1.39%) |
Mar 27, 2013 | 35.29 | 35.43 | 34.95 | 35.34 | 3,015,640 | -0.23(-0.66%) |
Mar 26, 2013 | 35.51 | 35.67 | 35.32 | 35.57 | 2,787,852 | +0.20(+0.56%) |
Mar 25, 2013 | 35.32 | 35.48 | 35.16 | 35.37 | 3,214,147 | +0.32(+0.91%) |
Mar 22, 2013 | 35.22 | 35.44 | 34.96 | 35.05 | 3,522,237 | -0.06(-0.17%) |
Mar 21, 2013 | 35.22 | 35.55 | 34.99 | 35.11 | 4,341,346 | -0.46(-1.29%) |
Mar 20, 2013 | 35.62 | 35.87 | 35.42 | 35.57 | 2,622,089 | +0.21(+0.59%) |
Mar 19, 2013 | 35.54 | 35.70 | 34.95 | 35.36 | 2,657,391 | -0.16(-0.45%) |
Mar 18, 2013 | 35.55 | 35.82 | 35.26 | 35.52 | 3,059,355 | -0.48(-1.33%) |
Mar 15, 2013 | 36.58 | 36.77 | 35.47 | 36.00 | 4,258,120 | -0.66(-1.79%) |
Mar 14, 2013 | 36.62 | 37.02 | 36.57 | 36.66 | 1,923,128 | +0.22(+0.62%) |
Mar 13, 2013 | 36.71 | 36.71 | 36.05 | 36.43 | 2,135,422 | -0.14(-0.38%) |
Mar 12, 2013 | 36.62 | 36.94 | 36.18 | 36.57 | 1,950,259 | -0.08(-0.21%) |
Mar 11, 2013 | 36.84 | 37.03 | 36.54 | 36.65 | 1,414,973 | -0.41(-1.10%) |
Mar 08, 2013 | 37.30 | 37.30 | 36.70 | 37.06 | 1,683,704 | +0.07(+0.19%) |
Mar 07, 2013 | 37.29 | 37.50 | 36.88 | 36.99 | 1,494,269 | -0.27(-0.72%) |
Mar 06, 2013 | 37.56 | 37.83 | 37.09 | 37.26 | 2,015,038 | -0.01(-0.02%) |
Mar 05, 2013 | 37.09 | 37.96 | 36.92 | 37.26 | 3,149,832 | +0.46(+1.24%) |
Mar 04, 2013 | 36.64 | 36.94 | 36.29 | 36.81 | 1,979,250 | -0.08(-0.21%) |