Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.67 | 38.78 | 38.46 | 38.57 | 20,930 | -0.72(-1.84%) |
May 30, 2013 | 39.32 | 39.46 | 38.98 | 39.29 | 24,881 | -0.27(-0.67%) |
May 29, 2013 | 39.86 | 39.86 | 39.35 | 39.56 | 18,334 | -0.67(-1.66%) |
May 28, 2013 | 40.24 | 40.61 | 40.00 | 40.23 | 19,049 | -0.05(-0.12%) |
May 24, 2013 | 40.14 | 40.46 | 39.96 | 40.28 | 21,909 | -0.56(-1.37%) |
May 23, 2013 | 40.48 | 41.37 | 38.82 | 40.83 | 69,678 | -2.30(-5.32%) |
May 22, 2013 | 43.62 | 44.00 | 43.13 | 43.13 | 20,294 | -0.23(-0.53%) |
May 21, 2013 | 42.96 | 43.44 | 42.96 | 43.36 | 66,240 | +0.15(+0.36%) |
May 20, 2013 | 43.12 | 43.25 | 43.06 | 43.20 | 22,738 | +0.25(+0.57%) |
May 17, 2013 | 42.55 | 43.03 | 42.55 | 42.96 | 16,997 | +0.64(+1.51%) |
May 16, 2013 | 42.37 | 42.52 | 42.24 | 42.32 | 7,114 | -0.68(-1.58%) |
May 15, 2013 | 42.55 | 43.00 | 42.55 | 43.00 | 7,698 | +0.70(+1.67%) |
May 13, 2013 | 42.14 | 42.38 | 42.14 | 42.29 | 22,960 | +0.63(+1.52%) |
May 10, 2013 | 41.79 | 41.87 | 41.45 | 41.66 | 58,715 | +0.10(+0.23%) |
May 09, 2013 | 41.51 | 41.58 | 41.32 | 41.56 | 20,656 | -0.34(-0.82%) |
May 08, 2013 | 41.59 | 41.93 | 41.59 | 41.91 | 20,774 | +0.23(+0.55%) |
May 07, 2013 | 41.78 | 41.87 | 41.33 | 41.68 | 23,461 | +0.20(+0.47%) |
May 06, 2013 | 41.60 | 41.61 | 41.41 | 41.48 | 23,066 | -0.11(-0.28%) |
May 03, 2013 | 41.29 | 41.67 | 41.14 | 41.60 | 5,141 | +0.45(+1.10%) |
May 02, 2013 | 40.91 | 41.14 | 40.91 | 41.14 | 14,144 | +0.20(+0.48%) |
May 01, 2013 | 41.39 | 41.39 | 40.95 | 40.95 | 310,478 | -0.45(-1.09%) |
Apr 30, 2013 | 41.46 | 41.46 | 41.28 | 41.40 | 19,485 | +0.16(+0.38%) |
Apr 29, 2013 | 40.88 | 41.32 | 40.88 | 41.24 | 368,368 | +0.30(+0.74%) |
Apr 26, 2013 | 40.84 | 41.01 | 40.94 | 40.94 | 4,099 | -0.07(-0.18%) |
Apr 25, 2013 | 41.13 | 41.13 | 40.94 | 41.01 | 34,102 | +0.23(+0.56%) |
Apr 24, 2013 | 40.54 | 40.83 | 40.54 | 40.78 | 9,317 | +0.29(+0.71%) |
Apr 23, 2013 | 40.09 | 40.50 | 40.09 | 40.50 | 10,075 | +0.39(+0.98%) |
Apr 22, 2013 | 40.18 | 40.18 | 39.87 | 40.10 | 16,087 | +0.04(+0.10%) |
Apr 19, 2013 | 39.83 | 40.06 | 39.76 | 40.06 | 8,313 | +0.29(+0.72%) |
Apr 18, 2013 | 40.07 | 40.07 | 39.68 | 39.78 | 13,625 | -0.30(-0.74%) |
Apr 17, 2013 | 40.55 | 40.55 | 40.07 | 40.07 | 7,414 | -0.26(-0.65%) |
Apr 16, 2013 | 40.17 | 40.50 | 40.10 | 40.33 | 47,347 | +0.32(+0.80%) |
Apr 15, 2013 | 40.25 | 40.25 | 39.95 | 40.01 | 9,041 | -0.28(-0.69%) |
Apr 12, 2013 | 40.74 | 40.74 | 40.17 | 40.29 | 169,425 | -0.22(-0.55%) |
Apr 11, 2013 | 40.28 | 40.73 | 39.95 | 40.51 | 306,174 | +0.83(+2.09%) |
Apr 10, 2013 | 39.67 | 39.84 | 39.49 | 39.69 | 27,192 | +0.73(+1.87%) |
Apr 09, 2013 | 39.19 | 39.19 | 38.64 | 38.96 | 461,749 | -0.34(-0.88%) |
Apr 08, 2013 | 39.14 | 39.30 | 38.69 | 39.30 | 16,215 | +0.48(+1.22%) |
Apr 05, 2013 | 38.46 | 39.06 | 38.45 | 38.82 | 14,456 | +0.25(+0.64%) |
Apr 04, 2013 | 38.38 | 38.85 | 38.38 | 38.58 | 4,763 | +1.34(+3.60%) |
Apr 03, 2013 | 37.50 | 37.55 | 37.05 | 37.24 | 3,038 | -0.02(-0.06%) |
Apr 02, 2013 | 36.96 | 37.26 | 36.94 | 37.26 | 25,702 | +0.39(+1.07%) |
Apr 01, 2013 | 37.84 | 37.84 | 36.73 | 36.87 | 47,083 | -1.47(-3.84%) |
Mar 28, 2013 | 38.47 | 38.47 | 38.18 | 38.34 | 3,292 | -0.14(-0.36%) |
Mar 27, 2013 | 38.54 | 38.54 | 38.22 | 38.47 | 8,859 | +0.17(+0.44%) |
Mar 26, 2013 | 38.27 | 38.31 | 38.16 | 38.31 | 6,344 | +0.33(+0.86%) |
Mar 25, 2013 | 38.44 | 38.44 | 37.94 | 37.98 | 28,231 | -0.21(-0.55%) |
Mar 22, 2013 | 37.96 | 38.27 | 37.92 | 38.19 | 2,800 | -0.07(-0.18%) |
Mar 21, 2013 | 38.10 | 38.31 | 38.10 | 38.26 | 4,513 | +0.07(+0.19%) |
Mar 20, 2013 | 37.98 | 38.29 | 37.98 | 38.18 | 5,475 | +0.23(+0.60%) |
Mar 19, 2013 | 38.04 | 38.04 | 37.83 | 37.96 | 5,421 | +0.20(+0.54%) |
Mar 18, 2013 | 37.65 | 37.98 | 37.65 | 37.75 | 12,433 | -0.13(-0.35%) |
Mar 15, 2013 | 37.78 | 38.00 | 37.78 | 37.88 | 16,242 | +0.22(+0.59%) |
Mar 14, 2013 | 37.93 | 37.93 | 37.59 | 37.66 | 4,186 | +0.20(+0.53%) |
Mar 13, 2013 | 37.32 | 37.52 | 37.32 | 37.46 | 17,578 | +0.36(+0.97%) |
Mar 12, 2013 | 37.43 | 37.43 | 37.10 | 37.10 | 13,275 | -0.43(-1.16%) |
Mar 11, 2013 | 37.67 | 38.11 | 37.41 | 37.54 | 23,845 | +0.16(+0.42%) |
Mar 08, 2013 | 37.09 | 37.54 | 37.00 | 37.38 | 7,526 | +0.25(+0.67%) |
Mar 07, 2013 | 37.22 | 37.34 | 37.12 | 37.13 | 10,759 | -0.30(-0.80%) |
Mar 06, 2013 | 37.32 | 37.63 | 37.32 | 37.43 | 78,367 | +0.15(+0.40%) |
Mar 05, 2013 | 37.14 | 37.29 | 37.09 | 37.28 | 33,192 | +0.06(+0.15%) |
Mar 04, 2013 | 36.73 | 37.32 | 36.69 | 37.23 | 30,686 | +0.46(+1.25%) |