Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.57 | 38.83 | 38.23 | 38.23 | 3,816,741 | -0.47(-1.21%) |
May 30, 2013 | 38.59 | 38.87 | 38.51 | 38.70 | 4,057,633 | +0.22(+0.58%) |
May 29, 2013 | 38.24 | 38.70 | 38.12 | 38.48 | 4,035,277 | -0.02(-0.04%) |
May 28, 2013 | 38.75 | 39.02 | 38.28 | 38.49 | 4,178,932 | +0.07(+0.18%) |
May 24, 2013 | 38.29 | 38.51 | 37.87 | 38.42 | 3,971,617 | -0.02(-0.06%) |
May 23, 2013 | 38.17 | 38.64 | 38.05 | 38.45 | 4,857,076 | -0.02(-0.06%) |
May 22, 2013 | 38.63 | 39.33 | 38.27 | 38.47 | 6,337,916 | -0.23(-0.59%) |
May 21, 2013 | 39.01 | 39.07 | 38.27 | 38.70 | 7,593,381 | -0.57(-1.45%) |
May 20, 2013 | 39.42 | 39.57 | 39.21 | 39.27 | 3,840,452 | -0.16(-0.40%) |
May 17, 2013 | 39.57 | 39.64 | 39.24 | 39.42 | 5,531,473 | -0.13(-0.32%) |
May 16, 2013 | 39.71 | 39.84 | 39.45 | 39.55 | 3,613,270 | -0.39(-0.99%) |
May 15, 2013 | 39.68 | 39.97 | 39.52 | 39.94 | 4,314,465 | +0.99(+2.55%) |
May 13, 2013 | 38.81 | 39.03 | 38.73 | 38.95 | 2,276,229 | +0.01(+0.02%) |
May 10, 2013 | 39.03 | 39.14 | 38.77 | 38.94 | 3,760,546 | -0.03(-0.08%) |
May 09, 2013 | 39.12 | 39.18 | 38.85 | 38.98 | 4,087,574 | -0.20(-0.52%) |
May 08, 2013 | 38.84 | 39.19 | 38.78 | 39.18 | 4,283,633 | +0.30(+0.77%) |
May 07, 2013 | 38.74 | 38.93 | 38.69 | 38.88 | 4,002,805 | +0.17(+0.43%) |
May 06, 2013 | 38.30 | 38.79 | 38.28 | 38.71 | 3,500,855 | +0.32(+0.84%) |
May 03, 2013 | 38.82 | 38.59 | 38.28 | 38.39 | 6,066,508 | +0.35(+0.91%) |
May 02, 2013 | 38.29 | 38.49 | 37.91 | 38.04 | 6,821,113 | -0.12(-0.31%) |
May 01, 2013 | 38.86 | 39.06 | 38.15 | 38.16 | 5,960,165 | -0.68(-1.75%) |
Apr 30, 2013 | 38.85 | 39.01 | 38.68 | 38.84 | 3,991,627 | +0.01(+0.02%) |
Apr 29, 2013 | 38.87 | 39.03 | 38.69 | 38.83 | 3,454,809 | +0.13(+0.33%) |
Apr 26, 2013 | 39.08 | 39.05 | 38.71 | 38.71 | 4,660,301 | -0.35(-0.89%) |
Apr 25, 2013 | 39.31 | 39.40 | 38.87 | 39.05 | 4,884,968 | -0.13(-0.34%) |
Apr 24, 2013 | 39.15 | 39.34 | 39.08 | 39.19 | 3,848,000 | -0.08(-0.20%) |
Apr 23, 2013 | 38.94 | 39.41 | 38.92 | 39.27 | 4,831,445 | +0.62(+1.61%) |
Apr 22, 2013 | 38.60 | 38.77 | 38.24 | 38.64 | 2,146,066 | +0.03(+0.08%) |
Apr 19, 2013 | 38.35 | 38.65 | 38.27 | 38.61 | 2,887,757 | +0.42(+1.09%) |
Apr 18, 2013 | 38.53 | 38.64 | 38.02 | 38.19 | 5,939,740 | -0.50(-1.28%) |
Apr 17, 2013 | 38.88 | 38.92 | 38.42 | 38.69 | 4,552,536 | -0.34(-0.87%) |
Apr 16, 2013 | 38.90 | 39.07 | 38.77 | 39.03 | 3,386,146 | +0.32(+0.84%) |
Apr 15, 2013 | 39.56 | 39.61 | 38.71 | 38.71 | 4,292,999 | -0.99(-2.50%) |
Apr 12, 2013 | 39.48 | 39.87 | 39.44 | 39.70 | 3,393,242 | +0.06(+0.14%) |
Apr 11, 2013 | 39.34 | 39.76 | 39.24 | 39.65 | 4,406,662 | +0.43(+1.11%) |
Apr 10, 2013 | 39.31 | 39.46 | 39.09 | 39.21 | 4,693,031 | +0.00(+0.00%) |
Apr 09, 2013 | 39.58 | 39.73 | 39.15 | 39.21 | 4,742,277 | -0.30(-0.76%) |
Apr 08, 2013 | 38.83 | 39.55 | 38.83 | 39.51 | 5,268,868 | +0.62(+1.60%) |
Apr 05, 2013 | 38.66 | 39.03 | 38.47 | 38.89 | 4,773,500 | -0.15(-0.38%) |
Apr 04, 2013 | 39.05 | 39.31 | 38.84 | 39.04 | 3,247,713 | +0.10(+0.26%) |
Apr 03, 2013 | 39.38 | 39.38 | 38.83 | 38.94 | 4,031,324 | -0.34(-0.86%) |
Apr 02, 2013 | 39.05 | 39.36 | 38.97 | 39.27 | 3,659,270 | +0.42(+1.08%) |
Apr 01, 2013 | 38.77 | 39.14 | 38.71 | 38.86 | 3,652,179 | +0.17(+0.43%) |
Mar 28, 2013 | 38.44 | 38.74 | 38.42 | 38.69 | 3,129,673 | +0.32(+0.82%) |
Mar 27, 2013 | 38.15 | 38.44 | 38.09 | 38.38 | 2,324,042 | +0.02(+0.04%) |
Mar 26, 2013 | 38.30 | 38.56 | 38.21 | 38.36 | 2,928,255 | +0.13(+0.35%) |
Mar 25, 2013 | 38.57 | 38.64 | 38.11 | 38.23 | 5,512,137 | +0.21(+0.54%) |
Mar 22, 2013 | 37.87 | 38.05 | 37.68 | 38.02 | 2,723,824 | +0.33(+0.88%) |
Mar 21, 2013 | 37.70 | 37.95 | 37.58 | 37.69 | 2,721,008 | -0.10(-0.27%) |
Mar 20, 2013 | 37.81 | 37.95 | 37.72 | 37.79 | 3,847,431 | +0.23(+0.61%) |
Mar 19, 2013 | 37.86 | 38.00 | 37.46 | 37.56 | 4,347,073 | -0.17(-0.46%) |
Mar 18, 2013 | 37.34 | 38.03 | 37.21 | 37.74 | 4,201,239 | -0.09(-0.25%) |
Mar 15, 2013 | 37.85 | 38.08 | 37.76 | 37.83 | 5,744,291 | -0.17(-0.46%) |
Mar 14, 2013 | 37.84 | 38.07 | 37.71 | 38.01 | 3,327,770 | +0.21(+0.56%) |
Mar 13, 2013 | 37.65 | 37.83 | 37.63 | 37.79 | 2,994,655 | +0.17(+0.46%) |
Mar 12, 2013 | 37.64 | 37.75 | 37.49 | 37.62 | 3,111,869 | -0.03(-0.08%) |
Mar 11, 2013 | 37.37 | 37.66 | 37.26 | 37.65 | 3,321,681 | +0.26(+0.70%) |
Mar 08, 2013 | 37.31 | 37.54 | 37.15 | 37.39 | 3,828,367 | +0.10(+0.27%) |
Mar 07, 2013 | 37.33 | 37.41 | 37.22 | 37.29 | 2,163,626 | -0.03(-0.08%) |
Mar 06, 2013 | 37.45 | 37.65 | 37.16 | 37.32 | 3,224,598 | +0.09(+0.25%) |
Mar 05, 2013 | 36.88 | 37.39 | 36.87 | 37.22 | 6,655,095 | +0.53(+1.44%) |
Mar 04, 2013 | 36.37 | 36.70 | 36.20 | 36.70 | 3,949,735 | +0.15(+0.41%) |