Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.50 | 40.92 | 40.08 | 40.08 | 843,632 | -0.68(-1.66%) |
May 30, 2013 | 40.09 | 40.94 | 40.07 | 40.76 | 509,085 | +0.76(+1.89%) |
May 29, 2013 | 39.99 | 40.28 | 39.82 | 40.00 | 1,078,007 | -0.27(-0.66%) |
May 28, 2013 | 40.56 | 41.12 | 40.24 | 40.27 | 894,184 | +0.21(+0.52%) |
May 24, 2013 | 40.07 | 40.20 | 39.88 | 40.06 | 707,033 | -0.27(-0.68%) |
May 23, 2013 | 39.69 | 40.49 | 39.59 | 40.33 | 717,590 | +0.29(+0.72%) |
May 22, 2013 | 40.58 | 41.04 | 39.98 | 40.04 | 890,560 | -0.53(-1.30%) |
May 21, 2013 | 40.26 | 40.73 | 40.18 | 40.57 | 767,007 | +0.25(+0.62%) |
May 20, 2013 | 39.64 | 40.34 | 39.64 | 40.32 | 721,725 | +0.36(+0.90%) |
May 17, 2013 | 39.60 | 40.04 | 39.60 | 39.96 | 514,696 | +0.43(+1.10%) |
May 16, 2013 | 39.67 | 39.85 | 39.46 | 39.53 | 508,366 | -0.22(-0.54%) |
May 15, 2013 | 38.95 | 39.76 | 38.90 | 39.75 | 828,330 | +1.30(+3.38%) |
May 13, 2013 | 38.00 | 38.51 | 38.00 | 38.45 | 987,968 | +0.46(+1.20%) |
May 10, 2013 | 38.18 | 38.25 | 37.92 | 37.99 | 780,685 | -0.11(-0.29%) |
May 09, 2013 | 38.43 | 38.53 | 37.99 | 38.10 | 858,439 | -0.28(-0.73%) |
May 08, 2013 | 38.58 | 38.73 | 38.36 | 38.38 | 1,381,185 | -0.15(-0.40%) |
May 07, 2013 | 38.53 | 38.62 | 38.37 | 38.54 | 1,262,689 | +0.11(+0.29%) |
May 06, 2013 | 38.12 | 38.57 | 38.12 | 38.42 | 844,297 | +0.38(+0.99%) |
May 03, 2013 | 38.67 | 38.35 | 37.96 | 38.05 | 1,133,077 | -0.29(-0.75%) |
May 02, 2013 | 38.15 | 38.39 | 37.87 | 38.33 | 676,047 | +0.38(+0.99%) |
May 01, 2013 | 38.24 | 38.41 | 37.96 | 37.96 | 716,916 | -0.16(-0.42%) |
Apr 30, 2013 | 37.79 | 38.15 | 37.79 | 38.12 | 803,913 | +0.31(+0.83%) |
Apr 29, 2013 | 37.47 | 37.89 | 37.46 | 37.81 | 1,049,787 | +0.51(+1.35%) |
Apr 26, 2013 | 37.28 | 37.43 | 37.30 | 37.30 | 672,437 | -0.06(-0.17%) |
Apr 25, 2013 | 36.11 | 37.45 | 36.11 | 37.36 | 1,228,931 | -0.87(-2.29%) |
Apr 24, 2013 | 38.03 | 38.29 | 37.93 | 38.24 | 1,170,221 | +0.33(+0.87%) |
Apr 23, 2013 | 37.71 | 38.10 | 37.61 | 37.91 | 804,950 | +0.38(+1.00%) |
Apr 22, 2013 | 37.37 | 37.67 | 36.83 | 37.53 | 635,801 | +0.12(+0.32%) |
Apr 19, 2013 | 37.26 | 37.47 | 37.10 | 37.41 | 1,068,933 | +0.44(+1.19%) |
Apr 18, 2013 | 37.57 | 37.65 | 36.85 | 36.97 | 1,363,073 | -0.49(-1.31%) |
Apr 17, 2013 | 37.81 | 38.01 | 37.42 | 37.46 | 1,128,135 | -0.63(-1.66%) |
Apr 16, 2013 | 37.58 | 38.13 | 37.53 | 38.09 | 823,775 | +0.79(+2.11%) |
Apr 15, 2013 | 37.88 | 38.14 | 37.31 | 37.31 | 859,409 | -0.77(-2.02%) |
Apr 12, 2013 | 37.93 | 38.17 | 37.93 | 38.08 | 460,303 | -0.01(-0.02%) |
Apr 11, 2013 | 37.96 | 38.37 | 37.73 | 38.09 | 1,347,804 | +0.27(+0.72%) |
Apr 10, 2013 | 37.36 | 37.87 | 37.28 | 37.81 | 1,482,115 | +1.22(+3.33%) |
Apr 09, 2013 | 36.70 | 36.84 | 36.43 | 36.59 | 916,206 | -0.10(-0.28%) |
Apr 08, 2013 | 36.15 | 36.71 | 36.09 | 36.70 | 729,413 | +0.61(+1.69%) |
Apr 05, 2013 | 35.92 | 36.15 | 35.87 | 36.09 | 842,837 | -0.29(-0.79%) |
Apr 04, 2013 | 36.19 | 36.45 | 36.09 | 36.38 | 1,214,679 | +0.29(+0.80%) |
Apr 03, 2013 | 36.39 | 36.54 | 36.08 | 36.09 | 1,091,480 | -0.23(-0.64%) |
Apr 02, 2013 | 36.27 | 36.45 | 36.10 | 36.32 | 826,039 | +0.26(+0.71%) |
Apr 01, 2013 | 36.09 | 36.17 | 35.91 | 36.07 | 631,288 | -0.02(-0.07%) |
Mar 28, 2013 | 35.58 | 36.12 | 35.46 | 36.09 | 1,001,568 | +0.49(+1.37%) |
Mar 27, 2013 | 35.17 | 35.71 | 35.06 | 35.60 | 1,263,865 | +0.27(+0.77%) |
Mar 26, 2013 | 34.40 | 35.70 | 34.40 | 35.33 | 2,735,817 | +0.05(+0.14%) |
Mar 25, 2013 | 35.52 | 35.60 | 35.24 | 35.28 | 1,398,357 | -0.02(-0.05%) |
Mar 22, 2013 | 35.35 | 35.44 | 34.94 | 35.30 | 1,711,589 | +0.14(+0.39%) |
Mar 21, 2013 | 35.58 | 35.83 | 34.53 | 35.16 | 1,965,121 | -0.55(-1.55%) |
Mar 20, 2013 | 35.81 | 35.91 | 35.55 | 35.71 | 621,683 | +0.13(+0.36%) |
Mar 19, 2013 | 35.34 | 35.70 | 35.22 | 35.58 | 759,345 | +0.33(+0.93%) |
Mar 18, 2013 | 34.92 | 35.54 | 34.92 | 35.26 | 744,945 | -0.06(-0.16%) |
Mar 15, 2013 | 35.34 | 35.64 | 35.23 | 35.31 | 1,399,312 | -0.14(-0.38%) |
Mar 14, 2013 | 35.11 | 35.66 | 35.06 | 35.45 | 549,937 | +0.39(+1.12%) |
Mar 13, 2013 | 35.14 | 35.31 | 35.02 | 35.06 | 1,044,674 | -0.08(-0.23%) |
Mar 12, 2013 | 34.98 | 35.20 | 34.81 | 35.14 | 814,079 | +0.20(+0.57%) |
Mar 11, 2013 | 34.25 | 35.00 | 34.25 | 34.94 | 697,096 | +0.59(+1.70%) |
Mar 08, 2013 | 34.30 | 34.43 | 34.15 | 34.35 | 545,039 | +0.21(+0.61%) |
Mar 07, 2013 | 33.97 | 34.17 | 33.80 | 34.14 | 751,587 | +0.19(+0.57%) |
Mar 06, 2013 | 34.36 | 34.57 | 33.78 | 33.95 | 1,405,381 | -0.21(-0.61%) |
Mar 05, 2013 | 33.78 | 34.29 | 33.68 | 34.16 | 1,229,741 | +0.55(+1.62%) |
Mar 04, 2013 | 33.38 | 33.62 | 33.11 | 33.61 | 947,725 | +0.08(+0.24%) |