Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.80 | 40.19 | 39.57 | 39.57 | 134,195 | -0.34(-0.85%) |
May 30, 2013 | 39.77 | 40.10 | 39.76 | 39.91 | 177,912 | +0.19(+0.47%) |
May 29, 2013 | 39.82 | 39.87 | 39.57 | 39.73 | 117,395 | -0.25(-0.63%) |
May 28, 2013 | 40.10 | 40.28 | 39.87 | 39.98 | 162,911 | +0.31(+0.78%) |
May 24, 2013 | 39.52 | 39.74 | 39.38 | 39.67 | 146,805 | -0.12(-0.31%) |
May 23, 2013 | 39.51 | 39.88 | 39.42 | 39.80 | 489,792 | -0.09(-0.22%) |
May 22, 2013 | 40.38 | 40.59 | 39.76 | 39.89 | 307,608 | -0.42(-1.04%) |
May 21, 2013 | 40.24 | 40.46 | 40.18 | 40.31 | 264,765 | +0.08(+0.21%) |
May 20, 2013 | 40.06 | 40.38 | 40.06 | 40.22 | 255,236 | +0.04(+0.10%) |
May 17, 2013 | 39.82 | 40.18 | 39.82 | 40.18 | 115,278 | +0.56(+1.41%) |
May 16, 2013 | 39.80 | 39.89 | 39.57 | 39.62 | 114,271 | -0.20(-0.50%) |
May 15, 2013 | 39.52 | 39.83 | 39.43 | 39.82 | 145,325 | +0.72(+1.84%) |
May 13, 2013 | 39.22 | 39.22 | 39.00 | 39.10 | 210,121 | -0.12(-0.31%) |
May 10, 2013 | 39.14 | 39.23 | 38.98 | 39.22 | 134,538 | +0.12(+0.31%) |
May 09, 2013 | 39.09 | 39.29 | 39.02 | 39.10 | 125,264 | -0.02(-0.05%) |
May 08, 2013 | 38.88 | 39.12 | 38.78 | 39.12 | 166,643 | +0.23(+0.60%) |
May 07, 2013 | 38.59 | 38.89 | 38.59 | 38.89 | 184,598 | +0.35(+0.90%) |
May 06, 2013 | 38.43 | 38.56 | 38.28 | 38.54 | 229,959 | +0.21(+0.55%) |
May 03, 2013 | 38.14 | 38.47 | 37.72 | 38.33 | 94,446 | +0.61(+1.62%) |
May 02, 2013 | 37.39 | 37.77 | 37.38 | 37.72 | 102,835 | +0.42(+1.11%) |
May 01, 2013 | 37.59 | 37.73 | 37.29 | 37.31 | 278,811 | -0.54(-1.42%) |
Apr 30, 2013 | 37.74 | 37.85 | 37.56 | 37.84 | 233,844 | +0.14(+0.37%) |
Apr 29, 2013 | 37.81 | 37.81 | 37.46 | 37.70 | 955,603 | +0.16(+0.44%) |
Apr 26, 2013 | 37.65 | 37.68 | 37.53 | 37.54 | 98,639 | -0.14(-0.38%) |
Apr 25, 2013 | 37.57 | 37.86 | 37.52 | 37.68 | 195,901 | +0.21(+0.55%) |
Apr 24, 2013 | 37.25 | 37.52 | 37.25 | 37.48 | 234,798 | +0.35(+0.93%) |
Apr 23, 2013 | 36.96 | 37.16 | 36.76 | 37.13 | 198,651 | +0.36(+0.98%) |
Apr 22, 2013 | 36.73 | 36.88 | 36.35 | 36.77 | 2,326,006 | +0.06(+0.17%) |
Apr 19, 2013 | 36.67 | 36.76 | 36.35 | 36.71 | 297,672 | +0.16(+0.45%) |
Apr 18, 2013 | 36.83 | 36.85 | 36.43 | 36.55 | 171,891 | -0.22(-0.60%) |
Apr 17, 2013 | 37.16 | 37.16 | 36.56 | 36.77 | 192,970 | -0.62(-1.66%) |
Apr 16, 2013 | 37.11 | 37.39 | 37.07 | 37.39 | 170,149 | +0.59(+1.61%) |
Apr 15, 2013 | 37.83 | 37.83 | 36.80 | 36.80 | 307,752 | -1.21(-3.18%) |
Apr 12, 2013 | 38.05 | 38.12 | 37.86 | 38.01 | 434,256 | -0.23(-0.61%) |
Apr 11, 2013 | 38.04 | 38.33 | 38.02 | 38.24 | 164,143 | +0.15(+0.39%) |
Apr 10, 2013 | 37.60 | 38.12 | 37.60 | 38.09 | 134,105 | +0.53(+1.40%) |
Apr 09, 2013 | 37.60 | 37.67 | 37.35 | 37.56 | 114,113 | +0.07(+0.17%) |
Apr 08, 2013 | 37.23 | 37.75 | 37.15 | 37.50 | 189,027 | +0.24(+0.64%) |
Apr 05, 2013 | 37.09 | 37.27 | 36.77 | 37.26 | 242,677 | -0.09(-0.24%) |
Apr 04, 2013 | 37.30 | 37.41 | 37.20 | 37.35 | 259,744 | +0.14(+0.38%) |
Apr 03, 2013 | 37.60 | 37.66 | 37.14 | 37.21 | 189,316 | -0.34(-0.91%) |
Apr 02, 2013 | 37.87 | 37.87 | 37.48 | 37.55 | 663,997 | -0.10(-0.27%) |
Apr 01, 2013 | 37.94 | 38.09 | 37.59 | 37.65 | 690,442 | -0.46(-1.21%) |
Mar 28, 2013 | 37.85 | 38.13 | 37.84 | 38.11 | 136,546 | +0.27(+0.72%) |
Mar 27, 2013 | 37.81 | 37.88 | 37.48 | 37.84 | 303,670 | -0.02(-0.05%) |
Mar 26, 2013 | 37.78 | 37.86 | 37.72 | 37.86 | 147,579 | +0.19(+0.51%) |
Mar 25, 2013 | 37.93 | 38.23 | 37.50 | 37.67 | 1,248,596 | -0.26(-0.69%) |
Mar 22, 2013 | 38.23 | 38.24 | 37.81 | 37.93 | 1,234,898 | +0.21(+0.56%) |
Mar 21, 2013 | 38.07 | 38.07 | 37.63 | 37.72 | 236,860 | -0.38(-0.99%) |
Mar 20, 2013 | 38.32 | 38.32 | 38.01 | 38.10 | 325,767 | +0.09(+0.23%) |
Mar 19, 2013 | 38.15 | 38.17 | 37.72 | 38.01 | 121,389 | -0.03(-0.07%) |
Mar 18, 2013 | 37.92 | 38.23 | 37.77 | 38.04 | 138,516 | -0.19(-0.49%) |
Mar 15, 2013 | 38.29 | 38.29 | 38.14 | 38.22 | 80,869 | -0.09(-0.24%) |
Mar 14, 2013 | 38.18 | 38.32 | 38.15 | 38.32 | 122,109 | +0.25(+0.65%) |
Mar 13, 2013 | 37.88 | 38.08 | 37.82 | 38.07 | 94,687 | +0.20(+0.52%) |
Mar 12, 2013 | 37.98 | 38.01 | 37.73 | 37.88 | 229,195 | -0.16(-0.42%) |
Mar 11, 2013 | 37.90 | 38.05 | 37.83 | 38.03 | 213,420 | +0.09(+0.23%) |
Mar 08, 2013 | 37.81 | 37.98 | 37.71 | 37.95 | 119,775 | +0.34(+0.92%) |
Mar 07, 2013 | 37.61 | 37.67 | 37.55 | 37.60 | 79,580 | +0.06(+0.15%) |
Mar 06, 2013 | 37.68 | 37.74 | 37.48 | 37.54 | 268,337 | +0.03(+0.09%) |
Mar 05, 2013 | 37.17 | 37.60 | 37.17 | 37.51 | 167,036 | +0.52(+1.40%) |
Mar 04, 2013 | 36.90 | 37.00 | 36.64 | 37.00 | 186,954 | +0.05(+0.13%) |