Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.21 | 40.69 | 40.10 | 40.10 | 235,318 | -0.35(-0.87%) |
May 30, 2013 | 39.93 | 40.71 | 39.70 | 40.45 | 246,123 | +0.49(+1.22%) |
May 29, 2013 | 40.53 | 40.71 | 39.85 | 39.96 | 259,033 | -0.75(-1.84%) |
May 28, 2013 | 40.32 | 41.29 | 40.29 | 40.71 | 378,192 | +0.82(+2.05%) |
May 24, 2013 | 39.04 | 39.95 | 39.04 | 39.89 | 382,309 | +0.42(+1.06%) |
May 23, 2013 | 39.10 | 39.88 | 38.81 | 39.47 | 459,191 | -0.42(-1.05%) |
May 22, 2013 | 40.51 | 40.77 | 39.70 | 39.89 | 802,681 | -0.68(-1.68%) |
May 21, 2013 | 40.09 | 40.71 | 39.95 | 40.57 | 296,053 | +0.38(+0.95%) |
May 20, 2013 | 39.57 | 40.52 | 39.45 | 40.19 | 446,853 | +0.63(+1.60%) |
May 17, 2013 | 39.16 | 39.66 | 39.14 | 39.56 | 778,688 | +0.56(+1.43%) |
May 16, 2013 | 39.72 | 39.77 | 38.94 | 39.00 | 442,672 | -0.76(-1.91%) |
May 15, 2013 | 40.35 | 40.37 | 39.59 | 39.76 | 281,339 | -0.55(-1.35%) |
May 13, 2013 | 40.42 | 40.64 | 40.04 | 40.31 | 563,174 | -0.11(-0.27%) |
May 10, 2013 | 40.24 | 40.78 | 40.14 | 40.42 | 337,792 | +0.26(+0.66%) |
May 09, 2013 | 40.59 | 40.69 | 40.02 | 40.15 | 485,537 | -0.58(-1.41%) |
May 08, 2013 | 40.37 | 41.20 | 40.18 | 40.73 | 435,021 | +0.29(+0.72%) |
May 07, 2013 | 40.47 | 40.78 | 40.22 | 40.44 | 335,662 | +0.15(+0.36%) |
May 06, 2013 | 40.27 | 40.47 | 40.08 | 40.29 | 347,888 | +0.14(+0.34%) |
May 03, 2013 | 39.49 | 40.37 | 39.08 | 40.15 | 492,949 | +1.07(+2.74%) |
May 02, 2013 | 39.00 | 39.45 | 38.89 | 39.08 | 1,519,519 | -0.23(-0.60%) |
May 01, 2013 | 40.74 | 40.74 | 38.54 | 39.32 | 1,550,708 | -2.30(-5.53%) |
Apr 30, 2013 | 40.38 | 41.64 | 40.38 | 41.62 | 329,532 | +1.54(+3.84%) |
Apr 29, 2013 | 40.95 | 40.95 | 40.05 | 40.08 | 630,566 | -0.62(-1.53%) |
Apr 26, 2013 | 40.63 | 41.14 | 40.52 | 40.70 | 344,007 | +0.09(+0.22%) |
Apr 25, 2013 | 40.75 | 40.88 | 40.61 | 40.61 | 332,766 | +0.08(+0.19%) |
Apr 24, 2013 | 40.50 | 40.75 | 40.40 | 40.53 | 157,564 | +0.15(+0.36%) |
Apr 23, 2013 | 40.00 | 40.45 | 39.96 | 40.39 | 339,957 | +0.41(+1.02%) |
Apr 22, 2013 | 40.30 | 40.30 | 39.59 | 39.98 | 351,556 | -0.09(-0.22%) |
Apr 19, 2013 | 39.81 | 40.38 | 39.66 | 40.07 | 184,591 | +0.26(+0.66%) |
Apr 18, 2013 | 40.38 | 40.38 | 39.68 | 39.80 | 165,133 | -0.46(-1.14%) |
Apr 17, 2013 | 40.22 | 40.46 | 39.89 | 40.26 | 252,685 | -0.33(-0.82%) |
Apr 16, 2013 | 40.48 | 40.67 | 40.42 | 40.59 | 262,263 | +0.42(+1.04%) |
Apr 15, 2013 | 41.28 | 41.40 | 40.15 | 40.17 | 311,738 | -1.39(-3.35%) |
Apr 12, 2013 | 41.67 | 41.89 | 41.31 | 41.57 | 206,415 | -0.19(-0.44%) |
Apr 11, 2013 | 41.67 | 42.08 | 41.62 | 41.75 | 195,401 | +0.14(+0.33%) |
Apr 10, 2013 | 41.53 | 41.85 | 41.43 | 41.62 | 256,244 | +0.16(+0.38%) |
Apr 09, 2013 | 41.11 | 41.88 | 40.80 | 41.46 | 188,590 | +0.24(+0.59%) |
Apr 08, 2013 | 40.68 | 41.34 | 40.49 | 41.22 | 96,609 | +0.58(+1.42%) |
Apr 05, 2013 | 40.26 | 40.66 | 39.90 | 40.64 | 169,135 | -0.38(-0.93%) |
Apr 04, 2013 | 40.49 | 41.14 | 40.35 | 41.02 | 147,657 | +0.55(+1.35%) |
Apr 03, 2013 | 41.58 | 41.66 | 40.35 | 40.48 | 700,199 | -1.07(-2.58%) |
Apr 02, 2013 | 42.02 | 42.02 | 41.47 | 41.55 | 183,382 | -0.32(-0.77%) |
Apr 01, 2013 | 42.24 | 42.31 | 41.54 | 41.87 | 172,364 | -0.28(-0.67%) |
Mar 28, 2013 | 42.07 | 42.51 | 42.07 | 42.15 | 324,234 | +0.09(+0.21%) |
Mar 27, 2013 | 41.27 | 42.60 | 41.27 | 42.06 | 251,583 | +0.59(+1.41%) |
Mar 26, 2013 | 41.42 | 41.57 | 41.23 | 41.48 | 216,666 | +0.23(+0.57%) |
Mar 25, 2013 | 41.44 | 41.63 | 41.06 | 41.25 | 167,735 | -0.15(-0.35%) |
Mar 22, 2013 | 41.67 | 41.70 | 41.21 | 41.39 | 199,667 | -0.09(-0.21%) |
Mar 21, 2013 | 41.56 | 41.79 | 41.43 | 41.48 | 336,104 | -0.32(-0.77%) |
Mar 20, 2013 | 42.06 | 42.39 | 41.72 | 41.80 | 368,758 | -0.07(-0.16%) |
Mar 19, 2013 | 42.22 | 42.35 | 41.55 | 41.87 | 342,609 | -0.24(-0.58%) |
Mar 18, 2013 | 41.88 | 42.26 | 41.82 | 42.11 | 135,325 | -0.24(-0.58%) |
Mar 15, 2013 | 42.06 | 42.45 | 42.06 | 42.36 | 224,984 | +0.13(+0.30%) |
Mar 14, 2013 | 41.62 | 42.27 | 41.60 | 42.23 | 174,220 | +0.54(+1.29%) |
Mar 13, 2013 | 41.73 | 41.73 | 41.35 | 41.69 | 188,393 | +0.08(+0.19%) |
Mar 12, 2013 | 41.90 | 41.90 | 41.37 | 41.62 | 243,184 | -0.03(-0.07%) |
Mar 11, 2013 | 41.28 | 41.83 | 40.94 | 41.65 | 167,816 | +0.31(+0.75%) |
Mar 08, 2013 | 40.88 | 41.35 | 40.88 | 41.33 | 285,369 | +0.74(+1.83%) |
Mar 07, 2013 | 40.38 | 40.87 | 40.37 | 40.59 | 203,975 | +0.18(+0.43%) |
Mar 06, 2013 | 40.36 | 40.78 | 40.29 | 40.42 | 157,541 | +0.11(+0.27%) |
Mar 05, 2013 | 40.00 | 40.54 | 39.97 | 40.31 | 153,150 | +0.47(+1.17%) |
Mar 04, 2013 | 39.94 | 40.06 | 39.71 | 39.84 | 176,646 | -0.14(-0.34%) |