Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.59 | 38.59 | 38.43 | 38.56 | 44,960 | +0.02(+0.06%) |
May 30, 2013 | 38.43 | 38.57 | 38.43 | 38.53 | 12,689 | -0.08(-0.20%) |
May 29, 2013 | 38.63 | 38.63 | 38.56 | 38.61 | 34,664 | -0.07(-0.18%) |
May 28, 2013 | 38.67 | 38.68 | 38.63 | 38.68 | 15,480 | -0.06(-0.16%) |
May 24, 2013 | 38.74 | 38.74 | 38.73 | 38.74 | 12,337 | -0.02(-0.06%) |
May 23, 2013 | 38.77 | 38.77 | 38.71 | 38.77 | 12,275 | -0.02(-0.06%) |
May 22, 2013 | 38.79 | 38.79 | 38.77 | 38.79 | 12,080 | -0.01(-0.02%) |
May 21, 2013 | 38.80 | 38.80 | 38.77 | 38.80 | 13,617 | +0.01(+0.02%) |
May 20, 2013 | 38.80 | 38.80 | 38.77 | 38.79 | 27,742 | -0.02(-0.06%) |
May 17, 2013 | 38.82 | 38.83 | 38.81 | 38.81 | 3,343 | +0.05(+0.14%) |
May 16, 2013 | 38.74 | 38.76 | 38.73 | 38.76 | 5,990 | +0.01(+0.02%) |
May 15, 2013 | 38.76 | 38.76 | 38.73 | 38.75 | 7,555 | -0.00(-0.01%) |
May 13, 2013 | 38.77 | 38.77 | 38.70 | 38.75 | 6,052 | -0.03(-0.07%) |
May 10, 2013 | 38.75 | 38.78 | 38.74 | 38.78 | 13,153 | -0.02(-0.04%) |
May 09, 2013 | 38.81 | 38.81 | 38.76 | 38.80 | 13,910 | +0.02(+0.04%) |
May 08, 2013 | 38.80 | 38.80 | 38.77 | 38.78 | 15,805 | -0.00(-0.01%) |
May 07, 2013 | 38.76 | 38.79 | 38.74 | 38.78 | 16,750 | +0.03(+0.07%) |
May 06, 2013 | 38.76 | 38.76 | 38.72 | 38.76 | 25,907 | -0.02(-0.06%) |
May 03, 2013 | 38.78 | 38.78 | 38.77 | 38.78 | 17,016 | +0.00(+0.00%) |
May 02, 2013 | 38.78 | 38.78 | 38.74 | 38.78 | 21,093 | +0.03(+0.08%) |
May 01, 2013 | 38.74 | 38.75 | 38.73 | 38.75 | 25,390 | +0.03(+0.08%) |
Apr 30, 2013 | 38.74 | 38.74 | 38.70 | 38.72 | 9,407 | -0.01(-0.02%) |
Apr 29, 2013 | 38.73 | 38.73 | 38.69 | 38.73 | 17,161 | +0.04(+0.10%) |
Apr 26, 2013 | 38.69 | 38.69 | 38.68 | 38.69 | 18,180 | +0.02(+0.04%) |
Apr 25, 2013 | 38.70 | 38.70 | 38.67 | 38.67 | 77,167 | -0.01(-0.02%) |
Apr 24, 2013 | 38.71 | 38.71 | 38.68 | 38.68 | 37,274 | -0.03(-0.08%) |
Apr 23, 2013 | 38.72 | 38.72 | 38.70 | 38.71 | 34,770 | +0.02(+0.04%) |
Apr 22, 2013 | 38.67 | 38.70 | 38.65 | 38.70 | 14,490 | +0.00(+0.00%) |
Apr 19, 2013 | 38.69 | 38.70 | 38.61 | 38.70 | 42,552 | +0.02(+0.06%) |
Apr 18, 2013 | 38.67 | 38.67 | 38.65 | 38.67 | 19,687 | +0.00(+0.00%) |
Apr 17, 2013 | 38.65 | 38.67 | 38.65 | 38.67 | 8,655 | +0.02(+0.06%) |
Apr 16, 2013 | 38.66 | 38.66 | 38.63 | 38.65 | 14,467 | -0.01(-0.02%) |
Apr 15, 2013 | 38.65 | 38.66 | 38.60 | 38.66 | 25,615 | +0.03(+0.08%) |
Apr 12, 2013 | 38.62 | 38.63 | 38.62 | 38.63 | 40,210 | +0.04(+0.10%) |
Apr 11, 2013 | 38.61 | 38.61 | 38.56 | 38.59 | 108,876 | +0.02(+0.06%) |
Apr 10, 2013 | 38.55 | 38.57 | 38.54 | 38.57 | 65,140 | +0.03(+0.08%) |
Apr 09, 2013 | 38.53 | 38.53 | 38.52 | 38.53 | 11,452 | -0.06(-0.16%) |
Apr 08, 2013 | 38.58 | 38.63 | 38.53 | 38.60 | 16,955 | +0.02(+0.04%) |
Apr 05, 2013 | 38.60 | 38.60 | 38.57 | 38.58 | 19,797 | +0.04(+0.10%) |
Apr 04, 2013 | 38.51 | 38.54 | 38.51 | 38.54 | 9,238 | +0.02(+0.04%) |
Apr 03, 2013 | 38.51 | 38.53 | 38.51 | 38.53 | 13,127 | +0.00(+0.00%) |
Apr 02, 2013 | 38.53 | 38.53 | 38.51 | 38.53 | 12,581 | -0.01(-0.02%) |
Apr 01, 2013 | 39.26 | 39.26 | 38.51 | 38.53 | 18,748 | +0.01(+0.02%) |
Mar 28, 2013 | 38.50 | 38.53 | 38.49 | 38.53 | 25,290 | +0.02(+0.04%) |
Mar 27, 2013 | 38.51 | 38.51 | 38.49 | 38.51 | 55,052 | +0.01(+0.02%) |
Mar 26, 2013 | 38.49 | 38.50 | 38.49 | 38.50 | 13,388 | +0.02(+0.05%) |
Mar 25, 2013 | 38.47 | 38.49 | 38.47 | 38.48 | 11,047 | +0.00(+0.01%) |
Mar 22, 2013 | 38.48 | 38.48 | 38.47 | 38.48 | 11,795 | -0.03(-0.09%) |
Mar 21, 2013 | 38.51 | 38.52 | 38.50 | 38.51 | 25,645 | +0.01(+0.02%) |