Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.39 | 39.42 | 39.29 | 39.37 | 105,104 | -0.01(-0.03%) |
May 30, 2013 | 39.41 | 39.42 | 39.38 | 39.38 | 72,954 | -0.03(-0.08%) |
May 29, 2013 | 39.37 | 39.42 | 39.35 | 39.41 | 141,194 | +0.01(+0.02%) |
May 28, 2013 | 39.57 | 39.57 | 39.39 | 39.41 | 86,031 | -0.15(-0.39%) |
May 24, 2013 | 39.61 | 39.64 | 39.55 | 39.56 | 62,266 | -0.03(-0.08%) |
May 23, 2013 | 39.60 | 39.67 | 39.54 | 39.59 | 83,225 | -0.01(-0.03%) |
May 22, 2013 | 39.76 | 39.80 | 39.58 | 39.60 | 102,901 | -0.13(-0.33%) |
May 21, 2013 | 39.67 | 39.73 | 39.63 | 39.73 | 79,397 | +0.09(+0.23%) |
May 20, 2013 | 39.72 | 39.73 | 39.64 | 39.64 | 99,722 | -0.08(-0.20%) |
May 17, 2013 | 39.77 | 39.80 | 39.70 | 39.72 | 181,766 | -0.06(-0.15%) |
May 16, 2013 | 39.73 | 39.80 | 39.73 | 39.78 | 57,338 | +0.10(+0.25%) |
May 15, 2013 | 39.71 | 39.73 | 39.66 | 39.68 | 83,597 | -0.04(-0.10%) |
May 13, 2013 | 39.75 | 39.77 | 39.72 | 39.72 | 94,890 | -0.08(-0.19%) |
May 10, 2013 | 39.94 | 39.94 | 39.78 | 39.80 | 219,261 | -0.11(-0.28%) |
May 09, 2013 | 39.99 | 40.02 | 39.90 | 39.91 | 171,285 | -0.03(-0.07%) |
May 08, 2013 | 39.99 | 39.99 | 39.92 | 39.93 | 112,229 | -0.04(-0.09%) |
May 07, 2013 | 39.93 | 40.01 | 39.91 | 39.97 | 424,964 | -0.04(-0.10%) |
May 06, 2013 | 40.04 | 40.05 | 39.95 | 40.01 | 219,559 | -0.08(-0.19%) |
May 03, 2013 | 40.15 | 40.16 | 40.08 | 40.08 | 65,114 | -0.08(-0.21%) |
May 02, 2013 | 40.18 | 40.18 | 40.15 | 40.17 | 42,621 | +0.02(+0.05%) |
May 01, 2013 | 40.16 | 40.18 | 40.14 | 40.15 | 79,471 | -0.02(-0.05%) |
Apr 30, 2013 | 40.17 | 40.22 | 40.16 | 40.17 | 148,049 | -0.03(-0.08%) |
Apr 29, 2013 | 40.22 | 40.25 | 40.18 | 40.20 | 685,871 | +0.04(+0.10%) |
Apr 26, 2013 | 40.15 | 40.16 | 40.09 | 40.16 | 46,256 | +0.07(+0.19%) |
Apr 25, 2013 | 40.12 | 40.14 | 40.07 | 40.09 | 138,866 | -0.06(-0.15%) |
Apr 24, 2013 | 40.11 | 40.18 | 40.11 | 40.15 | 52,547 | +0.00(+0.00%) |
Apr 23, 2013 | 40.15 | 40.17 | 40.12 | 40.15 | 30,828 | +0.02(+0.05%) |
Apr 22, 2013 | 40.12 | 40.15 | 40.12 | 40.13 | 261,426 | +0.01(+0.02%) |
Apr 19, 2013 | 40.09 | 40.12 | 40.09 | 40.12 | 66,308 | +0.03(+0.07%) |
Apr 18, 2013 | 40.08 | 40.12 | 40.08 | 40.09 | 98,627 | -0.01(-0.02%) |
Apr 17, 2013 | 40.09 | 40.12 | 40.08 | 40.10 | 79,544 | +0.02(+0.04%) |
Apr 16, 2013 | 40.06 | 40.12 | 40.06 | 40.09 | 120,190 | -0.02(-0.06%) |
Apr 15, 2013 | 40.08 | 40.12 | 40.07 | 40.11 | 72,905 | +0.06(+0.15%) |
Apr 12, 2013 | 40.04 | 40.05 | 40.02 | 40.05 | 152,909 | +0.04(+0.10%) |
Apr 11, 2013 | 39.97 | 40.02 | 39.96 | 40.01 | 76,833 | +0.02(+0.06%) |
Apr 10, 2013 | 40.01 | 40.02 | 39.97 | 39.99 | 74,027 | -0.06(-0.14%) |
Apr 09, 2013 | 40.02 | 40.05 | 40.00 | 40.04 | 88,537 | +0.05(+0.12%) |
Apr 08, 2013 | 40.00 | 40.01 | 39.96 | 39.99 | 121,105 | -0.02(-0.04%) |
Apr 05, 2013 | 39.95 | 40.04 | 39.95 | 40.01 | 63,155 | +0.14(+0.34%) |
Apr 04, 2013 | 39.84 | 39.89 | 39.84 | 39.87 | 152,298 | +0.04(+0.11%) |
Apr 03, 2013 | 39.78 | 39.83 | 39.78 | 39.83 | 113,041 | +0.06(+0.14%) |
Apr 02, 2013 | 39.78 | 39.80 | 39.77 | 39.77 | 75,609 | -0.01(-0.02%) |
Apr 01, 2013 | 39.77 | 39.80 | 39.75 | 39.78 | 155,946 | -0.05(-0.13%) |
Mar 28, 2013 | 39.79 | 39.85 | 39.79 | 39.83 | 65,436 | +0.03(+0.07%) |
Mar 27, 2013 | 39.76 | 39.82 | 39.76 | 39.81 | 56,990 | +0.04(+0.10%) |
Mar 26, 2013 | 39.67 | 39.78 | 39.67 | 39.77 | 50,072 | +0.03(+0.08%) |
Mar 25, 2013 | 39.73 | 39.77 | 39.70 | 39.73 | 86,738 | +0.00(+0.00%) |
Mar 22, 2013 | 39.77 | 39.77 | 39.69 | 39.73 | 50,270 | +0.01(+0.02%) |
Mar 21, 2013 | 39.71 | 39.73 | 39.70 | 39.72 | 40,960 | +0.01(+0.03%) |
Mar 20, 2013 | 39.68 | 39.76 | 39.68 | 39.71 | 69,766 | -0.05(-0.13%) |
Mar 19, 2013 | 39.74 | 39.78 | 39.71 | 39.77 | 74,065 | +0.06(+0.15%) |
Mar 18, 2013 | 39.73 | 39.73 | 39.62 | 39.70 | 112,018 | +0.12(+0.31%) |
Mar 15, 2013 | 39.54 | 39.66 | 39.54 | 39.58 | 126,447 | -0.03(-0.08%) |
Mar 14, 2013 | 39.60 | 39.64 | 39.58 | 39.61 | 40,312 | +0.01(+0.02%) |
Mar 13, 2013 | 39.60 | 39.64 | 39.58 | 39.60 | 45,999 | +0.00(+0.00%) |
Mar 12, 2013 | 39.61 | 39.63 | 39.58 | 39.60 | 91,021 | +0.05(+0.13%) |
Mar 11, 2013 | 39.61 | 39.61 | 39.55 | 39.55 | 78,892 | -0.02(-0.06%) |
Mar 08, 2013 | 39.60 | 39.62 | 39.55 | 39.57 | 95,205 | -0.12(-0.30%) |
Mar 07, 2013 | 39.70 | 39.72 | 39.67 | 39.69 | 144,817 | -0.07(-0.18%) |
Mar 06, 2013 | 39.77 | 39.79 | 39.75 | 39.76 | 124,281 | -0.05(-0.14%) |
Mar 05, 2013 | 39.77 | 39.83 | 39.77 | 39.82 | 142,557 | -0.00(-0.00%) |
Mar 04, 2013 | 39.85 | 39.85 | 39.81 | 39.82 | 95,115 | +0.02(+0.06%) |