Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.49 | 39.92 | 39.40 | 39.74 | 999,795 | +0.13(+0.34%) |
May 30, 2013 | 39.20 | 40.02 | 39.01 | 39.60 | 0 | +0.68(+1.74%) |
May 29, 2013 | 39.03 | 39.23 | 38.59 | 38.92 | 361,245 | -0.39(-1.00%) |
May 28, 2013 | 39.57 | 39.78 | 39.13 | 39.31 | 440,554 | +0.17(+0.42%) |
May 24, 2013 | 38.70 | 39.15 | 38.63 | 39.15 | 0 | +0.12(+0.31%) |
May 23, 2013 | 39.37 | 39.51 | 38.96 | 39.03 | 0 | -0.44(-1.12%) |
May 22, 2013 | 39.97 | 40.27 | 39.42 | 39.47 | 0 | -0.47(-1.18%) |
May 21, 2013 | 39.86 | 40.14 | 39.84 | 39.94 | 0 | -0.01(-0.02%) |
May 20, 2013 | 39.93 | 39.97 | 39.76 | 39.95 | 0 | +0.01(+0.02%) |
May 17, 2013 | 39.54 | 40.01 | 39.43 | 39.94 | 0 | +0.42(+1.06%) |
May 16, 2013 | 39.57 | 39.91 | 39.32 | 39.52 | 370,307 | -0.15(-0.37%) |
May 15, 2013 | 39.20 | 39.75 | 38.62 | 39.67 | 0 | +0.60(+1.54%) |
May 13, 2013 | 39.14 | 39.24 | 38.96 | 39.07 | 0 | -0.19(-0.49%) |
May 10, 2013 | 39.17 | 39.31 | 39.06 | 39.26 | 0 | +0.21(+0.53%) |
May 09, 2013 | 39.34 | 39.42 | 38.95 | 39.05 | 0 | -0.32(-0.82%) |
May 08, 2013 | 39.29 | 39.70 | 39.23 | 39.37 | 0 | -0.03(-0.09%) |
May 07, 2013 | 39.25 | 39.50 | 39.16 | 39.41 | 0 | +0.15(+0.38%) |
May 06, 2013 | 39.33 | 39.44 | 39.06 | 39.26 | 0 | -0.12(-0.31%) |
May 03, 2013 | 39.12 | 39.65 | 38.85 | 39.38 | 0 | +0.53(+1.37%) |
May 02, 2013 | 38.57 | 38.89 | 38.49 | 38.85 | 0 | +0.37(+0.95%) |
May 01, 2013 | 38.93 | 39.14 | 38.44 | 38.49 | 0 | -0.57(-1.45%) |
Apr 30, 2013 | 38.96 | 39.17 | 38.76 | 39.05 | 0 | +0.07(+0.18%) |
Apr 29, 2013 | 39.03 | 39.23 | 38.74 | 38.98 | 303,596 | +0.13(+0.34%) |
Apr 26, 2013 | 39.17 | 39.15 | 38.77 | 38.85 | 466,991 | -0.30(-0.76%) |
Apr 25, 2013 | 39.33 | 39.48 | 39.07 | 39.15 | 405,357 | +0.09(+0.22%) |
Apr 24, 2013 | 38.95 | 39.08 | 38.60 | 39.06 | 0 | +0.20(+0.52%) |
Apr 23, 2013 | 39.16 | 39.17 | 38.67 | 38.86 | 496,863 | -0.10(-0.27%) |
Apr 22, 2013 | 39.00 | 39.28 | 38.59 | 38.96 | 380,859 | -0.03(-0.07%) |
Apr 19, 2013 | 38.59 | 39.05 | 38.40 | 38.99 | 502,409 | +0.50(+1.29%) |
Apr 18, 2013 | 38.59 | 38.65 | 38.13 | 38.49 | 617,214 | +0.04(+0.11%) |
Apr 17, 2013 | 38.94 | 39.13 | 38.16 | 38.45 | 660,896 | -0.76(-1.93%) |
Apr 16, 2013 | 38.74 | 39.26 | 38.70 | 39.21 | 489,730 | +0.57(+1.49%) |
Apr 15, 2013 | 39.72 | 39.80 | 38.52 | 38.63 | 624,893 | -1.30(-3.25%) |
Apr 12, 2013 | 39.64 | 39.98 | 39.55 | 39.93 | 721,071 | +0.26(+0.66%) |
Apr 11, 2013 | 39.44 | 39.84 | 39.18 | 39.67 | 730,165 | +0.33(+0.84%) |
Apr 10, 2013 | 38.61 | 39.35 | 38.43 | 39.34 | 592,303 | +0.78(+2.03%) |
Apr 09, 2013 | 38.60 | 39.15 | 38.38 | 38.56 | 363,383 | +0.04(+0.11%) |
Apr 08, 2013 | 38.25 | 38.52 | 38.21 | 38.51 | 341,199 | +0.34(+0.89%) |
Apr 05, 2013 | 37.95 | 38.23 | 37.85 | 38.17 | 501,727 | -0.17(-0.45%) |
Apr 04, 2013 | 38.44 | 38.55 | 38.10 | 38.35 | 447,775 | +0.03(+0.09%) |
Apr 03, 2013 | 36.86 | 38.54 | 36.86 | 38.31 | 511,956 | -0.03(-0.09%) |
Apr 02, 2013 | 38.36 | 38.61 | 38.29 | 38.35 | 411,467 | +0.10(+0.27%) |
Apr 01, 2013 | 38.38 | 38.49 | 37.95 | 38.24 | 431,293 | -0.17(-0.43%) |
Mar 28, 2013 | 37.84 | 38.49 | 37.82 | 38.41 | 619,002 | +0.52(+1.38%) |
Mar 27, 2013 | 37.66 | 38.02 | 37.58 | 37.89 | 453,606 | +0.14(+0.37%) |
Mar 26, 2013 | 37.69 | 37.78 | 37.51 | 37.75 | 467,289 | +0.26(+0.70%) |
Mar 25, 2013 | 37.80 | 37.80 | 37.35 | 37.49 | 790,243 | -0.28(-0.74%) |
Mar 22, 2013 | 37.50 | 37.79 | 37.45 | 37.76 | 552,552 | +0.17(+0.46%) |
Mar 21, 2013 | 37.93 | 37.99 | 37.38 | 37.59 | 863,124 | -0.60(-1.57%) |
Mar 20, 2013 | 38.56 | 38.80 | 36.65 | 38.19 | 3,305,814 | -1.78(-4.46%) |
Mar 19, 2013 | 39.74 | 39.98 | 39.42 | 39.97 | 1,390,667 | +0.39(+0.99%) |
Mar 18, 2013 | 38.78 | 39.74 | 38.53 | 39.58 | 972,580 | +0.66(+1.70%) |
Mar 15, 2013 | 38.56 | 38.98 | 38.51 | 38.92 | 1,108,278 | +0.20(+0.52%) |
Mar 14, 2013 | 38.90 | 38.94 | 38.25 | 38.72 | 400,248 | -0.07(-0.18%) |
Mar 13, 2013 | 38.52 | 38.83 | 38.37 | 38.79 | 338,522 | +0.35(+0.91%) |
Mar 12, 2013 | 38.70 | 38.74 | 38.34 | 38.44 | 407,996 | -0.21(-0.54%) |
Mar 11, 2013 | 38.56 | 38.72 | 38.52 | 38.65 | 297,143 | +0.05(+0.14%) |
Mar 08, 2013 | 38.45 | 38.74 | 38.11 | 38.60 | 341,569 | +0.28(+0.73%) |
Mar 07, 2013 | 38.09 | 38.36 | 38.08 | 38.32 | 308,549 | +0.21(+0.55%) |
Mar 06, 2013 | 38.29 | 38.36 | 37.98 | 38.11 | 429,028 | -0.14(-0.36%) |
Mar 05, 2013 | 38.22 | 38.43 | 38.16 | 38.25 | 379,053 | +0.23(+0.60%) |
Mar 04, 2013 | 37.97 | 38.09 | 37.56 | 38.02 | 500,674 | -0.10(-0.25%) |