Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.06 | 40.50 | 39.95 | 40.05 | 103,117 | -0.32(-0.79%) |
May 30, 2013 | 40.78 | 41.16 | 40.14 | 40.37 | 53,391 | -0.46(-1.14%) |
May 29, 2013 | 41.30 | 41.54 | 40.46 | 40.83 | 42,144 | -0.80(-1.92%) |
May 28, 2013 | 41.90 | 42.09 | 41.29 | 41.63 | 103,215 | +0.03(+0.08%) |
May 24, 2013 | 41.11 | 41.65 | 40.67 | 41.60 | 0 | +0.39(+0.95%) |
May 23, 2013 | 40.87 | 41.43 | 40.62 | 41.21 | 0 | +0.09(+0.21%) |
May 22, 2013 | 41.42 | 42.00 | 40.83 | 41.12 | 0 | -0.34(-0.81%) |
May 21, 2013 | 40.76 | 41.63 | 40.76 | 41.46 | 0 | +0.49(+1.19%) |
May 20, 2013 | 41.22 | 41.42 | 40.95 | 40.97 | 0 | -0.28(-0.68%) |
May 17, 2013 | 41.14 | 41.25 | 40.90 | 41.25 | 0 | +0.39(+0.96%) |
May 16, 2013 | 39.87 | 40.93 | 39.87 | 40.86 | 102,472 | +0.81(+2.02%) |
May 15, 2013 | 39.18 | 40.05 | 39.16 | 40.05 | 0 | +0.88(+2.25%) |
May 13, 2013 | 39.47 | 39.65 | 38.80 | 39.17 | 0 | -0.42(-1.05%) |
May 10, 2013 | 39.60 | 39.92 | 39.45 | 39.59 | 0 | +0.10(+0.24%) |
May 09, 2013 | 40.04 | 40.05 | 39.46 | 39.49 | 0 | -0.55(-1.38%) |
May 08, 2013 | 39.76 | 40.07 | 39.76 | 40.04 | 0 | +0.10(+0.24%) |
May 07, 2013 | 39.88 | 40.22 | 39.59 | 39.95 | 0 | +0.13(+0.32%) |
May 06, 2013 | 40.36 | 40.45 | 39.59 | 39.82 | 0 | -0.55(-1.37%) |
May 03, 2013 | 40.61 | 40.73 | 40.32 | 40.37 | 0 | +0.01(+0.02%) |
May 02, 2013 | 40.39 | 40.63 | 40.17 | 40.36 | 0 | +0.02(+0.04%) |
May 01, 2013 | 41.27 | 41.40 | 40.25 | 40.35 | 168,415 | -1.18(-2.84%) |
Apr 30, 2013 | 41.77 | 42.48 | 41.18 | 41.53 | 0 | -0.46(-1.09%) |
Apr 29, 2013 | 41.85 | 42.57 | 41.76 | 41.99 | 133,810 | +0.35(+0.84%) |
Apr 26, 2013 | 42.93 | 42.93 | 41.36 | 41.64 | 362,325 | -1.78(-4.10%) |
Apr 25, 2013 | 43.54 | 43.85 | 43.22 | 43.42 | 161,010 | +0.09(+0.20%) |
Apr 24, 2013 | 43.46 | 43.69 | 43.20 | 43.33 | 88,027 | -0.25(-0.56%) |
Apr 23, 2013 | 42.90 | 44.57 | 42.90 | 43.58 | 48,574 | +0.80(+1.87%) |
Apr 22, 2013 | 43.61 | 44.31 | 42.59 | 42.78 | 75,607 | -0.63(-1.46%) |
Apr 19, 2013 | 42.44 | 43.50 | 42.22 | 43.41 | 70,799 | +1.06(+2.50%) |
Apr 18, 2013 | 42.79 | 43.25 | 42.18 | 42.35 | 90,612 | -0.25(-0.58%) |
Apr 17, 2013 | 43.05 | 43.41 | 42.27 | 42.60 | 154,705 | -0.65(-1.50%) |
Apr 16, 2013 | 42.86 | 43.33 | 42.67 | 43.24 | 112,578 | +0.63(+1.49%) |
Apr 15, 2013 | 43.70 | 43.70 | 42.52 | 42.61 | 157,510 | -1.01(-2.30%) |
Apr 12, 2013 | 43.15 | 43.85 | 43.15 | 43.62 | 85,339 | +0.27(+0.62%) |
Apr 11, 2013 | 43.33 | 43.66 | 42.88 | 43.35 | 121,046 | +0.11(+0.26%) |
Apr 10, 2013 | 42.10 | 43.54 | 41.90 | 43.24 | 113,711 | +1.27(+3.02%) |
Apr 09, 2013 | 41.88 | 42.26 | 41.30 | 41.97 | 48,047 | +0.27(+0.65%) |
Apr 08, 2013 | 41.98 | 42.08 | 40.77 | 41.70 | 55,757 | -0.17(-0.40%) |
Apr 05, 2013 | 41.69 | 42.06 | 41.33 | 41.87 | 62,402 | -0.20(-0.47%) |
Apr 04, 2013 | 41.46 | 42.42 | 41.24 | 42.07 | 96,522 | +0.72(+1.74%) |
Apr 03, 2013 | 41.61 | 41.96 | 40.98 | 41.34 | 104,058 | -0.10(-0.25%) |
Apr 02, 2013 | 42.11 | 42.15 | 41.27 | 41.45 | 106,019 | -0.50(-1.19%) |
Apr 01, 2013 | 42.92 | 42.93 | 41.64 | 41.95 | 145,529 | -0.89(-2.07%) |
Mar 28, 2013 | 41.92 | 43.14 | 41.78 | 42.83 | 110,121 | +1.03(+2.46%) |
Mar 27, 2013 | 41.88 | 42.09 | 41.32 | 41.80 | 193,125 | -0.25(-0.60%) |
Mar 26, 2013 | 41.52 | 42.38 | 41.34 | 42.06 | 75,459 | +0.55(+1.33%) |
Mar 25, 2013 | 41.68 | 41.95 | 41.42 | 41.51 | 50,867 | -0.25(-0.60%) |
Mar 22, 2013 | 41.40 | 42.07 | 41.32 | 41.76 | 90,257 | +0.14(+0.34%) |
Mar 21, 2013 | 41.62 | 42.00 | 41.59 | 41.61 | 47,847 | -0.27(-0.64%) |
Mar 20, 2013 | 41.80 | 42.07 | 41.57 | 41.88 | 93,816 | +0.14(+0.34%) |
Mar 19, 2013 | 41.91 | 42.36 | 41.61 | 41.74 | 83,090 | +0.04(+0.09%) |
Mar 18, 2013 | 42.08 | 42.29 | 41.54 | 41.70 | 105,443 | -0.62(-1.46%) |
Mar 15, 2013 | 42.15 | 43.13 | 42.15 | 42.32 | 184,632 | +0.17(+0.39%) |
Mar 14, 2013 | 42.46 | 42.48 | 42.04 | 42.15 | 76,142 | -0.16(-0.38%) |
Mar 13, 2013 | 42.37 | 42.77 | 42.04 | 42.31 | 111,418 | -0.11(-0.27%) |
Mar 12, 2013 | 42.24 | 42.83 | 42.02 | 42.43 | 97,950 | +0.37(+0.88%) |
Mar 11, 2013 | 41.80 | 42.23 | 41.50 | 42.06 | 174,026 | +0.29(+0.68%) |
Mar 08, 2013 | 41.71 | 41.94 | 41.32 | 41.77 | 152,871 | +0.36(+0.86%) |
Mar 07, 2013 | 41.44 | 41.54 | 41.19 | 41.42 | 44,529 | +0.06(+0.13%) |
Mar 06, 2013 | 41.61 | 41.76 | 41.19 | 41.36 | 55,398 | -0.24(-0.57%) |
Mar 05, 2013 | 41.63 | 42.25 | 41.25 | 41.60 | 93,011 | +0.18(+0.44%) |
Mar 04, 2013 | 41.96 | 42.18 | 41.16 | 41.42 | 96,885 | -0.56(-1.34%) |