Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.66 | 39.71 | 39.41 | 39.48 | 15,509 | -0.20(-0.50%) |
May 30, 2013 | 40.25 | 40.25 | 39.38 | 39.68 | 12,828 | -0.40(-0.99%) |
May 29, 2013 | 40.63 | 40.63 | 39.98 | 40.08 | 25,277 | -0.53(-1.31%) |
May 28, 2013 | 40.50 | 40.62 | 40.48 | 40.61 | 5,930 | +0.21(+0.52%) |
May 24, 2013 | 40.50 | 40.50 | 40.33 | 40.40 | 16,755 | -0.05(-0.12%) |
May 23, 2013 | 40.50 | 40.63 | 40.25 | 40.45 | 9,090 | -0.16(-0.39%) |
May 22, 2013 | 40.95 | 40.95 | 40.57 | 40.61 | 15,145 | -0.07(-0.16%) |
May 21, 2013 | 40.25 | 40.73 | 40.25 | 40.68 | 36,742 | +0.42(+1.05%) |
May 20, 2013 | 40.18 | 40.25 | 40.09 | 40.25 | 14,050 | +0.10(+0.25%) |
May 17, 2013 | 39.96 | 40.15 | 39.96 | 40.15 | 29,542 | +0.17(+0.44%) |
May 16, 2013 | 40.18 | 40.25 | 39.93 | 39.98 | 9,708 | -0.20(-0.49%) |
May 15, 2013 | 40.50 | 40.50 | 40.08 | 40.18 | 7,103 | -0.05(-0.12%) |
May 13, 2013 | 40.06 | 40.30 | 40.06 | 40.23 | 11,960 | -0.07(-0.18%) |
May 10, 2013 | 40.13 | 40.33 | 39.96 | 40.30 | 11,208 | +0.22(+0.56%) |
May 09, 2013 | 40.20 | 40.20 | 39.83 | 40.08 | 32,227 | -0.55(-1.35%) |
May 08, 2013 | 40.23 | 40.63 | 40.20 | 40.63 | 31,176 | +0.52(+1.30%) |
May 07, 2013 | 40.06 | 40.15 | 40.06 | 40.11 | 9,717 | +0.05(+0.12%) |
May 06, 2013 | 39.93 | 40.13 | 39.93 | 40.06 | 12,555 | +0.15(+0.37%) |
May 03, 2013 | 39.73 | 39.91 | 39.56 | 39.91 | 7,099 | +0.35(+0.88%) |
May 02, 2013 | 40.23 | 40.23 | 39.51 | 39.56 | 19,130 | -0.32(-0.81%) |
May 01, 2013 | 40.23 | 40.23 | 39.71 | 39.88 | 16,524 | -0.17(-0.43%) |
Apr 30, 2013 | 40.18 | 40.06 | 39.96 | 40.06 | 23,381 | +0.07(+0.19%) |
Apr 29, 2013 | 39.96 | 39.98 | 39.78 | 39.98 | 23,245 | +0.10(+0.25%) |
Apr 26, 2013 | 40.33 | 40.11 | 39.67 | 39.88 | 63,302 | -0.22(-0.56%) |
Apr 25, 2013 | 40.33 | 40.39 | 40.08 | 40.11 | 8,335 | -0.10(-0.25%) |
Apr 24, 2013 | 40.30 | 40.33 | 40.18 | 40.20 | 14,842 | +0.02(+0.06%) |
Apr 23, 2013 | 40.13 | 40.20 | 40.11 | 40.18 | 6,286 | +0.23(+0.57%) |
Apr 22, 2013 | 40.15 | 40.15 | 39.88 | 39.95 | 13,897 | +0.10(+0.24%) |
Apr 19, 2013 | 39.46 | 39.91 | 39.46 | 39.86 | 17,971 | +0.35(+0.88%) |
Apr 18, 2013 | 39.53 | 39.59 | 39.46 | 39.51 | 4,335 | -0.02(-0.06%) |
Apr 17, 2013 | 39.53 | 39.63 | 39.37 | 39.53 | 14,627 | -0.20(-0.50%) |
Apr 16, 2013 | 39.33 | 39.75 | 39.33 | 39.73 | 6,263 | +0.45(+1.14%) |
Apr 15, 2013 | 39.56 | 39.57 | 39.26 | 39.29 | 10,722 | -0.50(-1.25%) |
Apr 12, 2013 | 39.86 | 39.86 | 39.68 | 39.78 | 7,317 | -0.12(-0.31%) |
Apr 11, 2013 | 40.01 | 40.01 | 39.73 | 39.91 | 5,505 | -0.07(-0.19%) |
Apr 10, 2013 | 40.25 | 40.25 | 39.93 | 39.98 | 15,941 | -0.07(-0.19%) |
Apr 09, 2013 | 39.78 | 40.15 | 39.78 | 40.06 | 18,200 | +0.25(+0.63%) |
Apr 08, 2013 | 39.60 | 39.83 | 39.24 | 39.80 | 18,318 | +0.44(+1.13%) |
Apr 05, 2013 | 39.04 | 39.38 | 39.01 | 39.36 | 12,868 | +0.02(+0.06%) |
Apr 04, 2013 | 39.73 | 39.73 | 39.26 | 39.33 | 8,593 | -0.02(-0.06%) |
Apr 03, 2013 | 40.06 | 40.06 | 39.19 | 39.36 | 21,090 | -0.45(-1.12%) |
Apr 02, 2013 | 40.08 | 40.08 | 39.77 | 39.81 | 42,522 | -0.07(-0.19%) |
Apr 01, 2013 | 39.63 | 39.93 | 39.63 | 39.88 | 22,279 | +0.00(+0.00%) |
Mar 28, 2013 | 39.98 | 39.98 | 39.63 | 39.88 | 5,147 | +0.15(+0.38%) |
Mar 27, 2013 | 39.73 | 39.78 | 39.66 | 39.73 | 37,238 | -0.07(-0.19%) |
Mar 26, 2013 | 39.53 | 39.81 | 39.51 | 39.81 | 14,948 | +0.22(+0.57%) |
Mar 25, 2013 | 39.66 | 39.78 | 39.47 | 39.58 | 13,043 | +0.07(+0.19%) |
Mar 22, 2013 | 39.33 | 39.63 | 39.33 | 39.51 | 12,027 | +0.25(+0.63%) |
Mar 21, 2013 | 38.86 | 39.38 | 38.86 | 39.26 | 73,005 | +0.32(+0.83%) |
Mar 20, 2013 | 38.56 | 38.94 | 38.56 | 38.94 | 7,035 | +0.38(+0.98%) |
Mar 19, 2013 | 38.59 | 38.59 | 38.49 | 38.56 | 6,397 | +0.02(+0.05%) |
Mar 18, 2013 | 38.44 | 38.61 | 38.44 | 38.54 | 18,253 | -0.10(-0.26%) |
Mar 15, 2013 | 38.60 | 38.66 | 38.59 | 38.64 | 2,723 | -0.07(-0.19%) |
Mar 14, 2013 | 38.85 | 39.29 | 38.61 | 38.71 | 17,460 | -0.07(-0.19%) |
Mar 13, 2013 | 39.11 | 39.11 | 38.71 | 38.79 | 28,438 | -0.07(-0.19%) |
Mar 12, 2013 | 39.14 | 39.14 | 38.14 | 38.86 | 24,335 | -0.05(-0.13%) |
Mar 11, 2013 | 38.80 | 38.91 | 38.76 | 38.91 | 7,115 | +0.00(+0.00%) |
Mar 08, 2013 | 38.81 | 38.91 | 38.79 | 38.91 | 10,845 | +0.25(+0.66%) |
Mar 07, 2013 | 38.47 | 38.66 | 38.46 | 38.66 | 15,451 | +0.19(+0.50%) |
Mar 06, 2013 | 39.01 | 39.01 | 38.19 | 38.47 | 37,537 | -0.20(-0.51%) |
Mar 05, 2013 | 38.60 | 38.78 | 38.59 | 38.66 | 17,066 | -0.02(-0.06%) |
Mar 04, 2013 | 38.47 | 38.69 | 38.37 | 38.69 | 53,118 | +0.20(+0.52%) |