Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.95 | 39.75 | 38.91 | 39.11 | 686,169 | -0.11(-0.27%) |
May 30, 2013 | 39.46 | 39.70 | 39.06 | 39.22 | 459,864 | -0.12(-0.31%) |
May 29, 2013 | 39.54 | 39.94 | 39.15 | 39.34 | 326,557 | -0.58(-1.46%) |
May 28, 2013 | 39.46 | 39.94 | 39.24 | 39.92 | 479,978 | +0.97(+2.50%) |
May 24, 2013 | 38.66 | 39.01 | 38.62 | 38.95 | 368,829 | -0.08(-0.21%) |
May 23, 2013 | 38.88 | 39.33 | 38.24 | 39.03 | 447,885 | -0.35(-0.89%) |
May 22, 2013 | 39.92 | 40.49 | 38.99 | 39.38 | 498,031 | -0.39(-0.98%) |
May 21, 2013 | 39.55 | 40.08 | 39.06 | 39.77 | 265,359 | +0.33(+0.84%) |
May 20, 2013 | 38.71 | 39.56 | 38.68 | 39.44 | 464,479 | +0.46(+1.19%) |
May 17, 2013 | 38.58 | 39.01 | 38.46 | 38.97 | 401,000 | +0.62(+1.61%) |
May 16, 2013 | 38.49 | 39.44 | 38.27 | 38.36 | 775,383 | -0.37(-0.96%) |
May 15, 2013 | 38.13 | 38.78 | 37.77 | 38.73 | 661,974 | +0.55(+1.45%) |
May 13, 2013 | 38.58 | 38.63 | 37.97 | 38.18 | 585,848 | -0.65(-1.67%) |
May 10, 2013 | 37.98 | 39.02 | 37.79 | 38.83 | 737,324 | +0.95(+2.51%) |
May 09, 2013 | 38.18 | 38.31 | 37.42 | 37.88 | 1,131,706 | -0.24(-0.64%) |
May 08, 2013 | 37.45 | 38.31 | 37.42 | 38.12 | 939,267 | +0.71(+1.90%) |
May 07, 2013 | 36.77 | 37.68 | 36.63 | 37.41 | 899,395 | +0.99(+2.71%) |
May 06, 2013 | 36.27 | 36.57 | 35.81 | 36.42 | 492,589 | +0.25(+0.69%) |
May 03, 2013 | 36.44 | 36.99 | 35.83 | 36.17 | 1,164,758 | +0.34(+0.95%) |
May 02, 2013 | 35.91 | 36.25 | 35.39 | 35.83 | 494,165 | +0.06(+0.16%) |
May 01, 2013 | 36.03 | 36.36 | 35.75 | 35.77 | 676,736 | -0.60(-1.65%) |
Apr 30, 2013 | 35.62 | 36.46 | 35.40 | 36.37 | 655,148 | +0.56(+1.56%) |
Apr 29, 2013 | 35.64 | 36.07 | 35.03 | 35.81 | 803,449 | +0.40(+1.14%) |
Apr 26, 2013 | 35.94 | 37.06 | 35.26 | 35.41 | 1,150,293 | -1.65(-4.45%) |
Apr 25, 2013 | 35.13 | 37.74 | 35.12 | 37.06 | 1,369,778 | +0.05(+0.13%) |
Apr 24, 2013 | 37.62 | 38.01 | 36.86 | 37.01 | 1,200,832 | -0.45(-1.21%) |
Apr 23, 2013 | 37.64 | 37.70 | 37.04 | 37.46 | 632,964 | +0.00(+0.00%) |
Apr 22, 2013 | 37.45 | 37.54 | 36.68 | 37.46 | 544,764 | +0.06(+0.15%) |
Apr 19, 2013 | 37.98 | 37.98 | 36.91 | 37.41 | 501,033 | -0.25(-0.67%) |
Apr 18, 2013 | 37.38 | 38.10 | 36.94 | 37.66 | 513,784 | +0.39(+1.04%) |
Apr 17, 2013 | 37.34 | 37.42 | 36.63 | 37.27 | 656,582 | -0.63(-1.66%) |
Apr 16, 2013 | 37.40 | 37.93 | 37.04 | 37.90 | 626,450 | +1.03(+2.79%) |
Apr 15, 2013 | 37.23 | 37.49 | 36.34 | 36.87 | 773,946 | -0.72(-1.92%) |
Apr 12, 2013 | 37.81 | 37.93 | 36.99 | 37.59 | 1,224,723 | -0.41(-1.09%) |
Apr 11, 2013 | 37.89 | 38.54 | 37.64 | 38.01 | 352,481 | -0.04(-0.11%) |
Apr 10, 2013 | 38.11 | 38.41 | 37.87 | 38.05 | 438,851 | -0.04(-0.11%) |
Apr 09, 2013 | 37.64 | 38.60 | 37.64 | 38.09 | 397,682 | +0.60(+1.60%) |
Apr 08, 2013 | 36.71 | 37.51 | 36.58 | 37.49 | 650,863 | +0.75(+2.05%) |
Apr 05, 2013 | 36.07 | 36.75 | 36.06 | 36.74 | 553,480 | -0.10(-0.26%) |
Apr 04, 2013 | 36.82 | 37.21 | 36.40 | 36.83 | 938,749 | +0.15(+0.42%) |
Apr 03, 2013 | 38.22 | 38.24 | 36.36 | 36.68 | 1,174,002 | -1.50(-3.94%) |
Apr 02, 2013 | 39.21 | 39.26 | 37.97 | 38.18 | 487,590 | -0.90(-2.30%) |
Apr 01, 2013 | 39.90 | 39.98 | 38.52 | 39.08 | 787,799 | -0.79(-1.99%) |
Mar 28, 2013 | 40.01 | 40.20 | 39.77 | 39.87 | 390,189 | -0.29(-0.73%) |
Mar 27, 2013 | 39.65 | 40.24 | 39.54 | 40.17 | 482,076 | +0.10(+0.24%) |
Mar 26, 2013 | 39.93 | 40.17 | 39.64 | 40.07 | 423,668 | +0.14(+0.34%) |
Mar 25, 2013 | 40.02 | 40.04 | 39.56 | 39.93 | 374,296 | +0.06(+0.14%) |
Mar 22, 2013 | 39.86 | 40.22 | 39.66 | 39.87 | 353,177 | +0.15(+0.39%) |
Mar 21, 2013 | 39.64 | 40.20 | 39.50 | 39.72 | 569,318 | -0.11(-0.26%) |
Mar 20, 2013 | 39.68 | 39.96 | 39.51 | 39.83 | 617,468 | +0.39(+0.98%) |
Mar 19, 2013 | 39.41 | 39.59 | 39.00 | 39.44 | 691,798 | +0.02(+0.04%) |
Mar 18, 2013 | 39.07 | 39.63 | 39.07 | 39.42 | 573,103 | -0.31(-0.77%) |
Mar 15, 2013 | 39.18 | 39.80 | 39.18 | 39.73 | 978,153 | +0.61(+1.57%) |
Mar 14, 2013 | 38.82 | 39.19 | 38.52 | 39.11 | 331,518 | +0.53(+1.36%) |
Mar 13, 2013 | 38.67 | 39.03 | 38.30 | 38.59 | 553,346 | -0.04(-0.10%) |
Mar 12, 2013 | 38.86 | 39.02 | 38.27 | 38.63 | 623,441 | -0.22(-0.56%) |
Mar 11, 2013 | 38.82 | 39.01 | 38.61 | 38.85 | 402,637 | -0.05(-0.12%) |
Mar 08, 2013 | 38.33 | 38.99 | 38.15 | 38.90 | 356,731 | +0.83(+2.19%) |
Mar 07, 2013 | 38.02 | 38.38 | 37.92 | 38.06 | 677,536 | +0.11(+0.30%) |
Mar 06, 2013 | 37.68 | 38.13 | 37.63 | 37.95 | 459,515 | +0.48(+1.27%) |
Mar 05, 2013 | 37.10 | 38.12 | 37.10 | 37.47 | 431,687 | +0.51(+1.38%) |
Mar 04, 2013 | 37.21 | 37.44 | 36.66 | 36.96 | 608,551 | -0.51(-1.36%) |