Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.99 | 40.20 | 39.79 | 39.79 | 131,537 | -0.38(-0.94%) |
May 30, 2013 | 40.08 | 40.29 | 40.00 | 40.16 | 133,087 | +0.18(+0.46%) |
May 29, 2013 | 40.21 | 40.30 | 39.72 | 39.98 | 124,530 | -0.46(-1.14%) |
May 28, 2013 | 40.45 | 40.77 | 40.18 | 40.44 | 259,586 | +0.55(+1.37%) |
May 24, 2013 | 39.72 | 39.92 | 39.44 | 39.90 | 297,649 | +0.02(+0.05%) |
May 23, 2013 | 39.50 | 39.94 | 39.50 | 39.88 | 376,847 | -0.06(-0.14%) |
May 22, 2013 | 40.58 | 40.91 | 39.71 | 39.93 | 233,899 | -0.58(-1.44%) |
May 21, 2013 | 40.47 | 40.60 | 40.38 | 40.52 | 119,968 | +0.07(+0.18%) |
May 20, 2013 | 40.22 | 40.57 | 40.20 | 40.44 | 248,047 | +0.10(+0.25%) |
May 17, 2013 | 40.02 | 40.35 | 40.02 | 40.34 | 310,921 | +0.48(+1.20%) |
May 16, 2013 | 39.91 | 40.11 | 39.74 | 39.86 | 142,638 | -0.17(-0.41%) |
May 15, 2013 | 39.76 | 40.13 | 39.66 | 40.03 | 230,777 | +0.71(+1.81%) |
May 13, 2013 | 39.35 | 39.44 | 39.17 | 39.32 | 104,863 | -0.10(-0.26%) |
May 10, 2013 | 39.17 | 39.44 | 39.14 | 39.42 | 514,905 | +0.29(+0.75%) |
May 09, 2013 | 39.24 | 39.30 | 39.04 | 39.13 | 102,286 | -0.14(-0.35%) |
May 08, 2013 | 39.01 | 39.26 | 38.95 | 39.26 | 172,778 | +0.18(+0.46%) |
May 07, 2013 | 38.71 | 39.10 | 38.71 | 39.08 | 287,479 | +0.42(+1.08%) |
May 06, 2013 | 38.49 | 38.74 | 38.49 | 38.66 | 196,122 | +0.18(+0.46%) |
May 03, 2013 | 38.29 | 38.72 | 38.13 | 38.49 | 326,257 | +0.67(+1.77%) |
May 02, 2013 | 37.47 | 37.88 | 37.38 | 37.82 | 218,297 | +0.58(+1.55%) |
May 01, 2013 | 38.05 | 38.11 | 37.23 | 37.24 | 512,415 | -0.91(-2.39%) |
Apr 30, 2013 | 37.88 | 38.16 | 37.76 | 38.15 | 365,922 | +0.27(+0.70%) |
Apr 29, 2013 | 37.77 | 37.99 | 37.70 | 37.88 | 116,270 | +0.23(+0.62%) |
Apr 26, 2013 | 37.81 | 37.93 | 37.62 | 37.65 | 102,732 | -0.28(-0.73%) |
Apr 25, 2013 | 37.80 | 38.13 | 37.77 | 37.93 | 281,426 | +0.22(+0.58%) |
Apr 24, 2013 | 37.43 | 37.75 | 37.42 | 37.71 | 166,215 | +0.27(+0.72%) |
Apr 23, 2013 | 37.12 | 37.44 | 37.05 | 37.44 | 190,436 | +0.60(+1.63%) |
Apr 22, 2013 | 36.86 | 36.92 | 36.21 | 36.83 | 263,277 | +0.02(+0.06%) |
Apr 19, 2013 | 36.58 | 36.85 | 36.28 | 36.81 | 153,450 | +0.38(+1.05%) |
Apr 18, 2013 | 36.61 | 36.66 | 36.25 | 36.43 | 212,937 | -0.13(-0.36%) |
Apr 17, 2013 | 36.92 | 36.94 | 36.29 | 36.56 | 483,125 | -0.60(-1.62%) |
Apr 16, 2013 | 36.91 | 37.22 | 36.77 | 37.16 | 270,673 | +0.50(+1.38%) |
Apr 15, 2013 | 37.80 | 37.80 | 36.53 | 36.66 | 508,991 | -1.33(-3.50%) |
Apr 12, 2013 | 38.02 | 38.10 | 37.78 | 37.99 | 250,582 | -0.16(-0.42%) |
Apr 11, 2013 | 38.06 | 38.33 | 38.05 | 38.15 | 159,961 | +0.02(+0.06%) |
Apr 10, 2013 | 37.57 | 38.18 | 37.56 | 38.13 | 167,039 | +0.67(+1.79%) |
Apr 09, 2013 | 37.70 | 37.70 | 37.45 | 37.46 | 140,028 | -0.16(-0.43%) |
Apr 08, 2013 | 37.27 | 37.63 | 37.15 | 37.62 | 189,289 | +0.37(+1.00%) |
Apr 05, 2013 | 36.86 | 37.25 | 36.81 | 37.25 | 183,071 | -0.08(-0.22%) |
Apr 04, 2013 | 37.07 | 37.35 | 36.99 | 37.33 | 244,420 | +0.31(+0.85%) |
Apr 03, 2013 | 37.60 | 37.60 | 36.98 | 37.02 | 354,200 | -0.50(-1.33%) |
Apr 02, 2013 | 37.94 | 37.97 | 37.45 | 37.52 | 348,137 | -0.21(-0.55%) |
Apr 01, 2013 | 38.08 | 38.15 | 37.47 | 37.72 | 1,377,497 | -0.38(-1.00%) |
Mar 28, 2013 | 38.08 | 38.23 | 38.02 | 38.11 | 330,241 | -0.03(-0.08%) |
Mar 27, 2013 | 37.94 | 38.16 | 37.75 | 38.13 | 159,685 | -0.01(-0.02%) |
Mar 26, 2013 | 38.13 | 38.21 | 37.99 | 38.14 | 164,773 | +0.14(+0.38%) |
Mar 25, 2013 | 38.09 | 38.31 | 37.77 | 38.00 | 338,567 | -0.00(-0.00%) |
Mar 22, 2013 | 38.06 | 38.08 | 37.92 | 38.00 | 272,949 | +0.08(+0.22%) |
Mar 21, 2013 | 37.97 | 38.15 | 37.77 | 37.92 | 183,123 | -0.34(-0.88%) |
Mar 20, 2013 | 38.21 | 38.25 | 38.11 | 38.25 | 203,743 | +0.30(+0.78%) |
Mar 19, 2013 | 38.09 | 38.19 | 37.66 | 37.96 | 197,596 | -0.04(-0.10%) |
Mar 18, 2013 | 37.94 | 38.19 | 37.85 | 38.00 | 500,128 | -0.27(-0.69%) |
Mar 15, 2013 | 38.14 | 38.32 | 38.05 | 38.26 | 303,888 | +0.08(+0.21%) |
Mar 14, 2013 | 37.79 | 38.19 | 37.79 | 38.18 | 107,380 | +0.45(+1.19%) |
Mar 13, 2013 | 37.54 | 37.79 | 37.46 | 37.73 | 216,419 | +0.23(+0.61%) |
Mar 12, 2013 | 37.54 | 37.62 | 37.43 | 37.51 | 126,757 | -0.12(-0.33%) |
Mar 11, 2013 | 37.55 | 37.65 | 37.50 | 37.63 | 180,979 | -0.04(-0.10%) |
Mar 08, 2013 | 37.64 | 37.68 | 37.40 | 37.67 | 320,134 | +0.29(+0.78%) |
Mar 07, 2013 | 37.13 | 37.38 | 37.13 | 37.38 | 104,828 | +0.20(+0.55%) |
Mar 06, 2013 | 37.14 | 37.19 | 37.02 | 37.17 | 95,730 | +0.13(+0.34%) |
Mar 05, 2013 | 36.86 | 37.18 | 36.86 | 37.05 | 231,146 | +0.40(+1.10%) |
Mar 04, 2013 | 36.67 | 36.74 | 36.37 | 36.64 | 262,402 | -0.06(-0.16%) |