Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.62 | 39.62 | 38.46 | 38.47 | 2,139,910 | -1.28(-3.21%) |
May 30, 2013 | 39.72 | 40.01 | 39.71 | 39.75 | 1,125,947 | +0.02(+0.04%) |
May 29, 2013 | 39.81 | 40.12 | 39.70 | 39.73 | 1,779,685 | -0.41(-1.03%) |
May 28, 2013 | 40.25 | 40.52 | 39.73 | 40.15 | 1,769,118 | +0.25(+0.62%) |
May 24, 2013 | 39.64 | 40.11 | 39.48 | 39.90 | 1,166,877 | +0.22(+0.55%) |
May 23, 2013 | 39.73 | 39.99 | 39.43 | 39.68 | 1,780,431 | -0.32(-0.79%) |
May 22, 2013 | 40.61 | 40.89 | 39.96 | 40.00 | 2,121,334 | -0.68(-1.67%) |
May 21, 2013 | 40.91 | 40.93 | 40.36 | 40.68 | 1,357,731 | -0.26(-0.62%) |
May 20, 2013 | 41.09 | 41.10 | 40.71 | 40.93 | 1,301,828 | -0.33(-0.79%) |
May 17, 2013 | 40.88 | 41.28 | 40.61 | 41.26 | 1,958,071 | +0.45(+1.10%) |
May 16, 2013 | 40.17 | 41.09 | 40.04 | 40.81 | 3,431,211 | +1.30(+3.29%) |
May 15, 2013 | 39.43 | 39.57 | 39.17 | 39.51 | 1,490,687 | +0.60(+1.53%) |
May 13, 2013 | 38.75 | 38.92 | 38.50 | 38.91 | 1,304,583 | +0.16(+0.42%) |
May 10, 2013 | 38.42 | 38.76 | 38.31 | 38.75 | 949,420 | +0.46(+1.19%) |
May 09, 2013 | 38.31 | 38.57 | 38.02 | 38.30 | 2,336,805 | -0.16(-0.42%) |
May 08, 2013 | 39.19 | 39.23 | 38.40 | 38.46 | 1,882,558 | -0.79(-2.01%) |
May 07, 2013 | 38.69 | 39.31 | 37.80 | 39.25 | 3,278,940 | -0.19(-0.49%) |
May 06, 2013 | 39.62 | 39.62 | 38.98 | 39.44 | 1,248,066 | -0.26(-0.66%) |
May 03, 2013 | 39.27 | 39.79 | 39.02 | 39.70 | 1,018,139 | +0.69(+1.77%) |
May 02, 2013 | 39.43 | 39.58 | 38.96 | 39.02 | 1,541,940 | -0.43(-1.08%) |
May 01, 2013 | 39.91 | 40.11 | 39.42 | 39.44 | 962,706 | -0.49(-1.22%) |
Apr 30, 2013 | 39.69 | 39.94 | 39.15 | 39.93 | 1,396,730 | +0.07(+0.17%) |
Apr 29, 2013 | 39.64 | 40.01 | 39.60 | 39.86 | 1,216,353 | +0.39(+0.98%) |
Apr 26, 2013 | 39.63 | 39.70 | 39.33 | 39.47 | 1,055,077 | -0.23(-0.58%) |
Apr 25, 2013 | 40.16 | 40.29 | 39.65 | 39.70 | 1,536,865 | -0.25(-0.62%) |
Apr 24, 2013 | 40.88 | 41.09 | 39.91 | 39.95 | 2,276,030 | -1.08(-2.62%) |
Apr 23, 2013 | 40.49 | 41.07 | 40.33 | 41.03 | 1,903,980 | +0.73(+1.80%) |
Apr 22, 2013 | 40.64 | 40.79 | 40.12 | 40.30 | 1,521,129 | -0.44(-1.08%) |
Apr 19, 2013 | 38.63 | 40.76 | 38.63 | 40.74 | 3,265,089 | +2.28(+5.94%) |
Apr 18, 2013 | 38.91 | 39.14 | 38.38 | 38.46 | 1,377,026 | -0.36(-0.94%) |
Apr 17, 2013 | 39.22 | 39.41 | 38.72 | 38.82 | 1,257,719 | -0.56(-1.43%) |
Apr 16, 2013 | 39.45 | 39.63 | 39.14 | 39.39 | 1,582,001 | +0.23(+0.59%) |
Apr 15, 2013 | 39.98 | 40.18 | 39.15 | 39.15 | 1,754,526 | -1.01(-2.52%) |
Apr 12, 2013 | 39.60 | 40.17 | 39.42 | 40.17 | 1,066,452 | +0.35(+0.87%) |
Apr 11, 2013 | 39.40 | 39.92 | 39.40 | 39.82 | 1,096,606 | +0.36(+0.90%) |
Apr 10, 2013 | 38.71 | 39.56 | 38.71 | 39.46 | 1,266,070 | +0.80(+2.06%) |
Apr 09, 2013 | 38.94 | 38.94 | 38.48 | 38.67 | 1,200,752 | -0.27(-0.70%) |
Apr 08, 2013 | 38.67 | 38.98 | 38.66 | 38.94 | 1,861,541 | +0.12(+0.32%) |
Apr 05, 2013 | 39.02 | 39.18 | 38.68 | 38.81 | 1,732,451 | -0.67(-1.69%) |
Apr 04, 2013 | 39.32 | 39.84 | 39.31 | 39.48 | 1,443,630 | +0.00(+0.00%) |
Apr 03, 2013 | 40.55 | 40.56 | 39.44 | 39.48 | 2,998,629 | -0.98(-2.41%) |
Apr 02, 2013 | 40.30 | 40.96 | 39.86 | 40.45 | 4,265,313 | +0.29(+0.73%) |
Apr 01, 2013 | 38.57 | 40.16 | 38.51 | 40.16 | 4,186,477 | +2.30(+6.07%) |
Mar 28, 2013 | 37.47 | 37.90 | 37.45 | 37.86 | 1,163,522 | +0.34(+0.91%) |
Mar 27, 2013 | 37.86 | 37.89 | 37.50 | 37.52 | 993,139 | -0.60(-1.58%) |
Mar 26, 2013 | 37.61 | 38.14 | 37.53 | 38.13 | 1,180,566 | +0.53(+1.40%) |
Mar 25, 2013 | 37.91 | 38.03 | 37.48 | 37.60 | 1,094,043 | -0.29(-0.76%) |
Mar 22, 2013 | 37.76 | 37.95 | 37.53 | 37.89 | 962,726 | +0.31(+0.82%) |
Mar 21, 2013 | 37.72 | 37.79 | 37.49 | 37.58 | 1,117,563 | -0.27(-0.72%) |
Mar 20, 2013 | 37.13 | 37.96 | 37.05 | 37.85 | 2,010,902 | +0.84(+2.26%) |
Mar 19, 2013 | 37.20 | 37.47 | 36.86 | 37.01 | 1,191,537 | -0.13(-0.35%) |
Mar 18, 2013 | 37.07 | 37.31 | 36.93 | 37.14 | 1,128,205 | -0.36(-0.95%) |
Mar 15, 2013 | 37.32 | 37.59 | 37.22 | 37.50 | 1,610,337 | +0.07(+0.19%) |
Mar 14, 2013 | 37.79 | 37.79 | 37.34 | 37.43 | 1,312,964 | -0.33(-0.88%) |
Mar 13, 2013 | 37.29 | 37.86 | 37.18 | 37.76 | 1,478,901 | +0.55(+1.48%) |
Mar 12, 2013 | 37.56 | 37.56 | 36.99 | 37.21 | 1,929,224 | -0.36(-0.97%) |
Mar 11, 2013 | 36.66 | 37.71 | 36.49 | 37.58 | 2,503,157 | +0.92(+2.51%) |
Mar 08, 2013 | 36.18 | 36.67 | 36.03 | 36.66 | 1,335,252 | +0.61(+1.70%) |
Mar 07, 2013 | 36.12 | 36.34 | 35.96 | 36.04 | 1,038,102 | +0.00(+0.00%) |
Mar 06, 2013 | 36.36 | 36.37 | 35.99 | 36.04 | 1,363,471 | -0.30(-0.83%) |
Mar 05, 2013 | 35.05 | 36.37 | 35.03 | 36.35 | 2,858,009 | +1.35(+3.87%) |
Mar 04, 2013 | 34.98 | 35.09 | 34.83 | 34.99 | 1,640,287 | -0.02(-0.04%) |