Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.73 | 41.37 | 40.55 | 40.91 | 565,231 | +0.04(+0.11%) |
May 30, 2013 | 40.57 | 40.89 | 40.50 | 40.87 | 0 | +0.36(+0.88%) |
May 29, 2013 | 40.53 | 40.71 | 40.16 | 40.51 | 305,506 | -0.37(-0.90%) |
May 28, 2013 | 40.92 | 41.17 | 40.57 | 40.88 | 265,611 | +0.36(+0.88%) |
May 24, 2013 | 40.26 | 40.64 | 40.10 | 40.52 | 0 | -0.21(-0.51%) |
May 23, 2013 | 40.42 | 41.00 | 40.01 | 40.73 | 0 | +0.14(+0.34%) |
May 22, 2013 | 41.25 | 41.38 | 40.20 | 40.59 | 0 | -0.67(-1.63%) |
May 21, 2013 | 41.32 | 41.54 | 41.21 | 41.26 | 0 | -0.05(-0.13%) |
May 20, 2013 | 41.44 | 41.54 | 41.23 | 41.32 | 0 | -0.26(-0.63%) |
May 17, 2013 | 41.28 | 41.59 | 41.19 | 41.58 | 0 | +0.37(+0.91%) |
May 16, 2013 | 41.68 | 41.80 | 41.14 | 41.20 | 284,042 | -0.52(-1.25%) |
May 15, 2013 | 41.78 | 41.97 | 41.49 | 41.72 | 0 | +0.71(+1.74%) |
May 13, 2013 | 41.22 | 41.25 | 40.98 | 41.01 | 0 | -0.16(-0.38%) |
May 10, 2013 | 40.98 | 41.28 | 40.98 | 41.17 | 0 | +0.09(+0.21%) |
May 09, 2013 | 41.43 | 41.50 | 41.02 | 41.08 | 0 | -0.25(-0.61%) |
May 08, 2013 | 41.14 | 41.35 | 40.89 | 41.33 | 0 | +0.22(+0.53%) |
May 07, 2013 | 40.15 | 41.12 | 40.15 | 41.11 | 0 | +0.86(+2.13%) |
May 06, 2013 | 40.41 | 40.48 | 40.15 | 40.25 | 0 | +0.32(+0.80%) |
May 03, 2013 | 40.16 | 40.34 | 39.67 | 39.93 | 0 | +0.26(+0.66%) |
May 02, 2013 | 38.85 | 39.76 | 38.85 | 39.67 | 0 | +0.26(+0.66%) |
May 01, 2013 | 39.95 | 39.95 | 38.39 | 39.41 | 0 | -0.87(-2.16%) |
Apr 30, 2013 | 39.07 | 40.30 | 38.98 | 40.28 | 647,412 | +1.10(+2.81%) |
Apr 29, 2013 | 39.01 | 39.35 | 38.80 | 39.18 | 291,103 | +0.23(+0.60%) |
Apr 26, 2013 | 38.98 | 39.13 | 38.78 | 38.94 | 143,242 | -0.19(-0.49%) |
Apr 25, 2013 | 39.05 | 39.31 | 38.87 | 39.13 | 267,809 | +0.23(+0.60%) |
Apr 24, 2013 | 38.96 | 39.05 | 38.73 | 38.90 | 0 | -0.05(-0.13%) |
Apr 23, 2013 | 38.61 | 38.95 | 38.38 | 38.95 | 272,773 | +0.61(+1.58%) |
Apr 22, 2013 | 38.29 | 38.51 | 37.91 | 38.34 | 194,088 | +0.14(+0.36%) |
Apr 19, 2013 | 38.15 | 38.36 | 37.70 | 38.21 | 328,150 | +0.10(+0.27%) |
Apr 18, 2013 | 38.72 | 38.94 | 38.02 | 38.10 | 320,085 | -0.48(-1.24%) |
Apr 17, 2013 | 38.61 | 38.70 | 38.05 | 38.58 | 494,208 | -0.20(-0.51%) |
Apr 16, 2013 | 38.61 | 38.79 | 38.23 | 38.78 | 268,289 | +0.49(+1.29%) |
Apr 15, 2013 | 39.16 | 39.29 | 38.28 | 38.28 | 307,350 | -1.05(-2.68%) |
Apr 12, 2013 | 39.67 | 39.79 | 39.20 | 39.34 | 191,382 | -0.41(-1.04%) |
Apr 11, 2013 | 39.33 | 39.75 | 39.33 | 39.75 | 276,499 | +0.31(+0.79%) |
Apr 10, 2013 | 38.61 | 39.45 | 38.61 | 39.44 | 338,588 | +0.83(+2.16%) |
Apr 09, 2013 | 38.73 | 38.80 | 38.50 | 38.61 | 262,775 | -0.15(-0.38%) |
Apr 08, 2013 | 38.63 | 38.76 | 38.37 | 38.75 | 347,709 | +0.21(+0.54%) |
Apr 05, 2013 | 38.67 | 38.73 | 38.43 | 38.54 | 431,313 | -0.52(-1.33%) |
Apr 04, 2013 | 39.15 | 39.28 | 39.00 | 39.07 | 420,041 | -0.13(-0.33%) |
Apr 03, 2013 | 39.93 | 39.96 | 39.18 | 39.20 | 443,077 | -0.63(-1.59%) |
Apr 02, 2013 | 39.85 | 40.04 | 39.66 | 39.83 | 338,068 | +0.03(+0.09%) |
Apr 01, 2013 | 39.98 | 40.18 | 39.60 | 39.79 | 268,747 | -0.32(-0.80%) |
Mar 28, 2013 | 39.61 | 40.20 | 39.59 | 40.12 | 429,739 | +0.40(+1.01%) |
Mar 27, 2013 | 39.55 | 39.73 | 39.26 | 39.72 | 259,441 | -0.03(-0.07%) |
Mar 26, 2013 | 39.49 | 39.78 | 39.34 | 39.74 | 208,902 | +0.36(+0.90%) |
Mar 25, 2013 | 39.64 | 39.90 | 39.32 | 39.39 | 263,945 | -0.23(-0.59%) |
Mar 22, 2013 | 39.26 | 39.65 | 39.25 | 39.62 | 304,393 | +0.32(+0.82%) |
Mar 21, 2013 | 39.62 | 39.62 | 39.23 | 39.30 | 407,163 | -0.44(-1.11%) |
Mar 20, 2013 | 39.53 | 39.81 | 39.27 | 39.74 | 296,856 | +0.43(+1.10%) |
Mar 19, 2013 | 39.13 | 39.48 | 39.00 | 39.31 | 324,957 | +0.17(+0.44%) |
Mar 18, 2013 | 38.85 | 39.41 | 38.85 | 39.13 | 442,423 | -0.20(-0.51%) |
Mar 15, 2013 | 39.02 | 39.36 | 38.81 | 39.33 | 1,209,730 | +0.32(+0.82%) |
Mar 14, 2013 | 39.09 | 39.13 | 38.89 | 39.01 | 317,848 | +0.13(+0.34%) |
Mar 13, 2013 | 39.03 | 39.08 | 38.81 | 38.88 | 381,568 | -0.04(-0.11%) |
Mar 12, 2013 | 39.08 | 39.12 | 38.67 | 38.93 | 307,414 | -0.14(-0.36%) |
Mar 11, 2013 | 39.04 | 39.18 | 38.82 | 39.07 | 366,375 | +0.00(+0.00%) |
Mar 08, 2013 | 39.00 | 39.08 | 38.72 | 39.07 | 508,993 | +0.21(+0.54%) |
Mar 07, 2013 | 38.95 | 39.06 | 38.58 | 38.86 | 305,053 | -0.15(-0.38%) |
Mar 06, 2013 | 39.07 | 39.27 | 38.72 | 39.00 | 465,739 | +0.05(+0.13%) |
Mar 05, 2013 | 38.47 | 39.14 | 38.47 | 38.95 | 418,837 | +0.55(+1.42%) |
Mar 04, 2013 | 38.10 | 38.41 | 38.04 | 38.41 | 538,342 | +0.27(+0.71%) |