Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.43 | 43.05 | 42.12 | 42.17 | 216,750 | -0.58(-1.37%) |
May 30, 2013 | 42.23 | 43.00 | 42.23 | 42.75 | 167,491 | +0.44(+1.04%) |
May 29, 2013 | 41.89 | 42.41 | 41.51 | 42.31 | 183,726 | +0.00(+0.00%) |
May 28, 2013 | 42.08 | 42.72 | 41.98 | 42.31 | 329,067 | +0.81(+1.96%) |
May 24, 2013 | 41.18 | 41.60 | 41.16 | 41.50 | 126,633 | +0.07(+0.18%) |
May 23, 2013 | 40.86 | 41.48 | 40.81 | 41.43 | 232,972 | +0.13(+0.31%) |
May 22, 2013 | 41.96 | 42.30 | 41.07 | 41.30 | 247,151 | -0.69(-1.65%) |
May 21, 2013 | 42.11 | 42.44 | 41.81 | 41.99 | 279,715 | -0.09(-0.22%) |
May 20, 2013 | 42.25 | 42.65 | 41.97 | 42.09 | 228,291 | -0.39(-0.92%) |
May 17, 2013 | 42.19 | 42.58 | 42.09 | 42.48 | 230,982 | +0.35(+0.82%) |
May 16, 2013 | 41.45 | 42.76 | 41.45 | 42.13 | 347,322 | +0.78(+1.88%) |
May 15, 2013 | 41.36 | 41.61 | 41.13 | 41.36 | 337,096 | -0.67(-1.60%) |
May 13, 2013 | 41.80 | 42.28 | 41.67 | 42.03 | 298,687 | +0.00(+0.00%) |
May 10, 2013 | 42.03 | 42.51 | 41.86 | 42.03 | 148,042 | -0.22(-0.52%) |
May 09, 2013 | 41.59 | 42.27 | 41.51 | 42.25 | 220,921 | +0.52(+1.24%) |
May 08, 2013 | 43.24 | 43.24 | 40.55 | 41.73 | 393,554 | +0.29(+0.70%) |
May 07, 2013 | 41.59 | 42.92 | 41.24 | 41.44 | 200,232 | +0.00(+0.00%) |
May 06, 2013 | 40.96 | 41.52 | 40.55 | 41.44 | 122,839 | +0.49(+1.20%) |
May 03, 2013 | 40.04 | 41.36 | 39.66 | 40.95 | 207,009 | +1.28(+3.24%) |
May 02, 2013 | 38.92 | 39.80 | 38.68 | 39.66 | 205,316 | +1.07(+2.76%) |
May 01, 2013 | 39.70 | 39.97 | 38.59 | 38.60 | 260,538 | -1.31(-3.29%) |
Apr 30, 2013 | 39.84 | 40.03 | 39.59 | 39.91 | 280,635 | +0.04(+0.09%) |
Apr 29, 2013 | 39.57 | 40.15 | 39.51 | 39.87 | 147,508 | +0.43(+1.09%) |
Apr 26, 2013 | 39.65 | 39.70 | 39.20 | 39.44 | 145,874 | -0.25(-0.64%) |
Apr 25, 2013 | 39.54 | 39.95 | 39.54 | 39.70 | 108,770 | +0.17(+0.44%) |
Apr 24, 2013 | 39.66 | 39.89 | 39.19 | 39.53 | 143,829 | -0.27(-0.69%) |
Apr 23, 2013 | 39.03 | 39.80 | 39.03 | 39.80 | 169,530 | +1.06(+2.73%) |
Apr 22, 2013 | 38.61 | 38.95 | 37.95 | 38.74 | 234,255 | +0.26(+0.66%) |
Apr 19, 2013 | 37.86 | 38.53 | 37.33 | 38.49 | 239,775 | +0.67(+1.78%) |
Apr 18, 2013 | 38.71 | 38.83 | 37.70 | 37.81 | 284,308 | -0.75(-1.94%) |
Apr 17, 2013 | 39.44 | 39.52 | 38.17 | 38.56 | 357,883 | -1.00(-2.53%) |
Apr 16, 2013 | 39.67 | 40.04 | 39.12 | 39.56 | 388,161 | +0.08(+0.21%) |
Apr 15, 2013 | 40.31 | 40.44 | 39.37 | 39.48 | 412,580 | -1.14(-2.80%) |
Apr 12, 2013 | 40.40 | 40.65 | 39.82 | 40.62 | 140,273 | +0.05(+0.11%) |
Apr 11, 2013 | 40.55 | 41.22 | 40.48 | 40.57 | 165,754 | -0.15(-0.36%) |
Apr 10, 2013 | 39.62 | 40.84 | 39.57 | 40.72 | 236,842 | +1.24(+3.14%) |
Apr 09, 2013 | 39.54 | 39.67 | 39.23 | 39.48 | 199,031 | -0.10(-0.25%) |
Apr 08, 2013 | 39.37 | 39.61 | 38.83 | 39.58 | 171,194 | +0.38(+0.98%) |
Apr 05, 2013 | 38.95 | 39.39 | 38.82 | 39.20 | 198,369 | -0.35(-0.88%) |
Apr 04, 2013 | 39.46 | 39.65 | 39.17 | 39.54 | 225,837 | +0.22(+0.56%) |
Apr 03, 2013 | 39.71 | 39.84 | 39.11 | 39.33 | 214,472 | -0.42(-1.05%) |
Apr 02, 2013 | 39.90 | 40.12 | 39.58 | 39.74 | 207,984 | +0.05(+0.11%) |
Apr 01, 2013 | 40.02 | 40.14 | 39.33 | 39.70 | 194,879 | -0.55(-1.36%) |
Mar 28, 2013 | 39.84 | 40.35 | 39.67 | 40.24 | 202,717 | +0.59(+1.49%) |
Mar 27, 2013 | 39.59 | 39.71 | 39.33 | 39.65 | 183,177 | -0.14(-0.34%) |
Mar 26, 2013 | 39.98 | 40.07 | 39.65 | 39.79 | 185,709 | +0.05(+0.14%) |
Mar 25, 2013 | 39.58 | 39.94 | 39.37 | 39.73 | 225,925 | +0.15(+0.37%) |
Mar 22, 2013 | 40.88 | 40.88 | 39.38 | 39.59 | 579,282 | -1.45(-3.53%) |
Mar 21, 2013 | 41.53 | 41.92 | 40.90 | 41.04 | 438,878 | -0.50(-1.21%) |
Mar 20, 2013 | 40.71 | 41.57 | 40.43 | 41.54 | 528,459 | +1.16(+2.86%) |
Mar 19, 2013 | 39.74 | 40.57 | 39.67 | 40.38 | 453,660 | +0.91(+2.31%) |
Mar 18, 2013 | 38.72 | 39.56 | 38.72 | 39.47 | 181,500 | +0.24(+0.60%) |
Mar 15, 2013 | 39.38 | 39.48 | 38.84 | 39.23 | 388,452 | -0.10(-0.25%) |
Mar 14, 2013 | 39.00 | 39.35 | 38.95 | 39.33 | 152,060 | +0.43(+1.10%) |
Mar 13, 2013 | 38.91 | 39.04 | 38.70 | 38.91 | 80,089 | +0.06(+0.16%) |
Mar 12, 2013 | 38.77 | 38.98 | 38.48 | 38.84 | 219,619 | -0.03(-0.07%) |
Mar 11, 2013 | 38.70 | 39.01 | 38.61 | 38.87 | 170,595 | +0.00(+0.00%) |
Mar 08, 2013 | 38.57 | 38.92 | 38.45 | 38.87 | 261,787 | +0.47(+1.23%) |
Mar 07, 2013 | 37.87 | 38.48 | 37.87 | 38.40 | 233,937 | +0.43(+1.13%) |
Mar 06, 2013 | 37.89 | 38.05 | 37.65 | 37.97 | 204,024 | +0.03(+0.07%) |
Mar 05, 2013 | 37.24 | 37.97 | 37.24 | 37.94 | 248,942 | +0.89(+2.41%) |
Mar 04, 2013 | 36.83 | 37.11 | 36.66 | 37.05 | 220,972 | +0.14(+0.37%) |