Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.11 | 41.59 | 40.72 | 41.07 | 798,564 | +0.05(+0.12%) |
May 30, 2013 | 41.90 | 42.11 | 40.38 | 41.02 | 1,047,895 | -1.01(-2.41%) |
May 29, 2013 | 42.83 | 43.26 | 42.01 | 42.03 | 607,854 | -1.10(-2.55%) |
May 28, 2013 | 43.47 | 43.56 | 42.77 | 43.13 | 872,921 | -0.04(-0.10%) |
May 24, 2013 | 43.01 | 43.62 | 43.01 | 43.18 | 594,468 | -0.02(-0.06%) |
May 23, 2013 | 42.62 | 43.23 | 41.86 | 43.20 | 740,004 | +0.28(+0.65%) |
May 22, 2013 | 43.05 | 43.16 | 42.40 | 42.92 | 1,433,169 | +0.11(+0.26%) |
May 21, 2013 | 42.07 | 43.02 | 42.07 | 42.81 | 771,453 | +0.83(+1.98%) |
May 20, 2013 | 41.14 | 41.98 | 41.14 | 41.98 | 900,083 | +0.96(+2.35%) |
May 17, 2013 | 40.80 | 41.24 | 40.80 | 41.01 | 499,084 | +0.24(+0.58%) |
May 16, 2013 | 40.86 | 41.23 | 40.78 | 40.78 | 484,930 | -0.22(-0.55%) |
May 15, 2013 | 41.03 | 41.23 | 40.83 | 41.00 | 503,985 | -0.04(-0.11%) |
May 13, 2013 | 41.02 | 41.20 | 40.94 | 41.05 | 801,128 | +0.02(+0.06%) |
May 10, 2013 | 40.86 | 41.16 | 40.86 | 41.02 | 772,159 | +0.06(+0.15%) |
May 09, 2013 | 41.03 | 41.20 | 40.72 | 40.96 | 794,211 | -0.07(-0.18%) |
May 08, 2013 | 40.78 | 41.14 | 40.60 | 41.03 | 947,499 | +0.29(+0.72%) |
May 07, 2013 | 40.62 | 40.92 | 40.28 | 40.74 | 650,031 | +0.02(+0.04%) |
May 06, 2013 | 40.75 | 41.20 | 40.58 | 40.72 | 722,414 | +0.15(+0.38%) |
May 03, 2013 | 38.81 | 40.83 | 38.27 | 40.57 | 1,355,283 | +2.30(+6.01%) |
May 02, 2013 | 37.65 | 38.40 | 37.49 | 38.27 | 454,831 | +0.78(+2.07%) |
May 01, 2013 | 37.76 | 38.03 | 37.38 | 37.49 | 377,879 | -0.27(-0.71%) |
Apr 30, 2013 | 37.62 | 38.02 | 37.37 | 37.76 | 653,084 | +0.18(+0.47%) |
Apr 29, 2013 | 37.84 | 38.17 | 37.51 | 37.59 | 668,909 | -0.09(-0.23%) |
Apr 26, 2013 | 38.33 | 38.32 | 37.23 | 37.67 | 580,802 | -0.65(-1.69%) |
Apr 25, 2013 | 38.36 | 38.71 | 38.17 | 38.32 | 439,521 | -0.04(-0.10%) |
Apr 24, 2013 | 38.01 | 38.52 | 37.93 | 38.36 | 464,689 | +0.27(+0.72%) |
Apr 23, 2013 | 37.27 | 38.19 | 37.18 | 38.08 | 582,089 | +0.89(+2.38%) |
Apr 22, 2013 | 37.34 | 37.41 | 36.95 | 37.19 | 452,244 | -0.01(-0.02%) |
Apr 19, 2013 | 37.15 | 37.46 | 36.94 | 37.20 | 451,529 | +0.05(+0.13%) |
Apr 18, 2013 | 36.94 | 37.21 | 36.86 | 37.15 | 432,824 | +0.28(+0.76%) |
Apr 17, 2013 | 37.35 | 37.54 | 36.72 | 36.87 | 404,852 | -0.56(-1.50%) |
Apr 16, 2013 | 36.81 | 37.48 | 36.69 | 37.43 | 452,969 | +0.78(+2.13%) |
Apr 15, 2013 | 37.04 | 37.17 | 36.57 | 36.65 | 489,095 | -0.57(-1.54%) |
Apr 12, 2013 | 37.05 | 37.44 | 36.74 | 37.23 | 518,384 | +0.20(+0.53%) |
Apr 11, 2013 | 37.29 | 37.29 | 36.91 | 37.03 | 352,166 | -0.27(-0.72%) |
Apr 10, 2013 | 37.40 | 37.71 | 37.27 | 37.30 | 344,762 | -0.07(-0.18%) |
Apr 09, 2013 | 37.07 | 37.56 | 36.67 | 37.37 | 519,315 | +0.31(+0.84%) |
Apr 08, 2013 | 36.14 | 37.07 | 36.14 | 37.05 | 553,333 | +0.94(+2.61%) |
Apr 05, 2013 | 35.78 | 36.20 | 35.65 | 36.11 | 446,283 | +0.03(+0.08%) |
Apr 04, 2013 | 35.81 | 36.17 | 35.79 | 36.08 | 530,502 | +0.14(+0.39%) |
Apr 03, 2013 | 36.82 | 36.95 | 35.68 | 35.94 | 875,958 | -1.01(-2.75%) |
Apr 02, 2013 | 37.04 | 37.22 | 36.80 | 36.96 | 667,906 | -0.21(-0.56%) |
Apr 01, 2013 | 37.10 | 37.19 | 36.75 | 37.16 | 761,488 | -0.22(-0.59%) |
Mar 28, 2013 | 37.08 | 37.48 | 36.80 | 37.38 | 709,961 | +0.29(+0.79%) |
Mar 27, 2013 | 36.72 | 37.12 | 36.56 | 37.09 | 537,106 | +0.10(+0.28%) |
Mar 26, 2013 | 36.68 | 37.02 | 36.45 | 36.99 | 778,936 | +0.42(+1.14%) |
Mar 25, 2013 | 36.74 | 37.18 | 36.44 | 36.57 | 485,118 | -0.20(-0.53%) |
Mar 22, 2013 | 36.41 | 36.87 | 36.21 | 36.77 | 634,385 | +0.45(+1.23%) |
Mar 21, 2013 | 35.94 | 36.44 | 35.85 | 36.32 | 450,567 | +0.32(+0.90%) |
Mar 20, 2013 | 35.30 | 36.10 | 35.19 | 36.00 | 731,090 | +0.67(+1.90%) |
Mar 19, 2013 | 35.44 | 35.45 | 34.96 | 35.32 | 862,768 | -0.12(-0.33%) |
Mar 18, 2013 | 35.21 | 35.67 | 34.77 | 35.44 | 710,059 | -0.23(-0.63%) |
Mar 15, 2013 | 35.68 | 36.00 | 35.57 | 35.67 | 1,263,375 | -0.18(-0.51%) |
Mar 14, 2013 | 35.95 | 36.19 | 35.65 | 35.85 | 740,559 | -0.15(-0.41%) |
Mar 13, 2013 | 36.16 | 36.34 | 35.76 | 36.00 | 644,091 | -0.19(-0.52%) |
Mar 12, 2013 | 36.06 | 36.36 | 36.04 | 36.19 | 759,813 | -0.02(-0.05%) |
Mar 11, 2013 | 36.25 | 36.46 | 35.88 | 36.20 | 889,654 | +0.03(+0.08%) |
Mar 08, 2013 | 35.59 | 36.58 | 35.56 | 36.17 | 1,123,758 | +0.54(+1.51%) |
Mar 07, 2013 | 35.29 | 35.85 | 34.93 | 35.64 | 1,138,652 | +0.31(+0.87%) |
Mar 06, 2013 | 34.77 | 35.34 | 34.55 | 35.33 | 1,636,224 | +0.51(+1.46%) |
Mar 05, 2013 | 34.81 | 35.03 | 34.62 | 34.82 | 891,612 | +0.04(+0.11%) |
Mar 04, 2013 | 34.30 | 34.82 | 34.12 | 34.79 | 1,093,460 | +0.49(+1.43%) |