Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.07 | 40.15 | 39.99 | 40.15 | 40,685 | +0.19(+0.48%) |
May 30, 2013 | 40.12 | 40.13 | 39.82 | 39.96 | 6,791 | +0.20(+0.50%) |
May 29, 2013 | 40.05 | 40.05 | 39.71 | 39.76 | 381,298 | -0.36(-0.90%) |
May 28, 2013 | 40.14 | 40.20 | 40.07 | 40.12 | 4,351 | +0.05(+0.13%) |
May 24, 2013 | 40.11 | 40.14 | 39.87 | 40.07 | 18,084 | +0.12(+0.30%) |
May 23, 2013 | 39.97 | 40.03 | 39.83 | 39.95 | 18,232 | +0.09(+0.23%) |
May 22, 2013 | 40.04 | 40.06 | 39.82 | 39.86 | 49,239 | -0.27(-0.68%) |
May 21, 2013 | 39.87 | 40.14 | 39.82 | 40.13 | 24,933 | +0.35(+0.89%) |
May 20, 2013 | 39.57 | 39.80 | 39.56 | 39.78 | 110,453 | +0.20(+0.50%) |
May 17, 2013 | 39.46 | 39.85 | 39.46 | 39.58 | 21,447 | +0.07(+0.18%) |
May 16, 2013 | 39.49 | 39.60 | 39.40 | 39.51 | 16,348 | +0.07(+0.18%) |
May 15, 2013 | 39.46 | 39.56 | 39.39 | 39.44 | 28,414 | +0.00(+0.00%) |
May 13, 2013 | 39.20 | 39.44 | 39.20 | 39.44 | 21,901 | +0.26(+0.66%) |
May 10, 2013 | 38.91 | 39.26 | 38.86 | 39.18 | 94,505 | +0.38(+0.98%) |
May 09, 2013 | 38.73 | 38.90 | 38.61 | 38.80 | 160,370 | +0.20(+0.52%) |
May 08, 2013 | 38.58 | 38.69 | 38.49 | 38.60 | 31,978 | -0.02(-0.05%) |
May 07, 2013 | 38.64 | 38.71 | 38.60 | 38.62 | 17,327 | -0.27(-0.69%) |
May 06, 2013 | 39.22 | 39.31 | 38.85 | 38.89 | 6,656 | -0.32(-0.82%) |
May 03, 2013 | 39.08 | 39.34 | 39.03 | 39.21 | 63,093 | +0.06(+0.15%) |
May 02, 2013 | 39.46 | 39.46 | 39.03 | 39.15 | 22,978 | -0.15(-0.38%) |
May 01, 2013 | 39.03 | 39.31 | 39.01 | 39.30 | 26,041 | +0.43(+1.11%) |
Apr 30, 2013 | 39.05 | 39.18 | 38.80 | 38.87 | 78,635 | -0.09(-0.23%) |
Apr 29, 2013 | 38.93 | 39.05 | 38.60 | 38.96 | 113,109 | -0.22(-0.56%) |
Apr 26, 2013 | 39.31 | 39.31 | 39.12 | 39.18 | 18,167 | -0.13(-0.33%) |
Apr 25, 2013 | 39.12 | 39.31 | 38.96 | 39.31 | 36,106 | +0.00(+0.00%) |
Apr 24, 2013 | 39.40 | 39.45 | 39.21 | 39.31 | 19,974 | -0.27(-0.68%) |
Apr 23, 2013 | 39.47 | 40.98 | 39.47 | 39.58 | 22,511 | -0.76(-1.88%) |
Apr 22, 2013 | 40.79 | 40.82 | 39.94 | 40.34 | 9,289 | -0.22(-0.54%) |
Apr 19, 2013 | 40.29 | 40.65 | 40.29 | 40.56 | 67,234 | +0.35(+0.87%) |
Apr 18, 2013 | 40.03 | 40.64 | 39.99 | 40.21 | 36,447 | +0.09(+0.22%) |
Apr 17, 2013 | 40.17 | 40.39 | 39.84 | 40.12 | 43,263 | +0.40(+1.01%) |
Apr 16, 2013 | 39.98 | 40.12 | 39.62 | 39.72 | 55,726 | -0.37(-0.92%) |
Apr 15, 2013 | 40.35 | 40.48 | 40.00 | 40.09 | 31,336 | -0.28(-0.70%) |
Apr 12, 2013 | 40.59 | 40.64 | 40.37 | 40.37 | 13,358 | -0.21(-0.51%) |
Apr 11, 2013 | 40.48 | 40.59 | 40.34 | 40.58 | 24,946 | +0.12(+0.31%) |
Apr 10, 2013 | 40.43 | 40.52 | 40.36 | 40.46 | 14,210 | -0.13(-0.33%) |
Apr 09, 2013 | 40.57 | 40.85 | 40.51 | 40.59 | 13,736 | -0.22(-0.53%) |
Apr 08, 2013 | 40.72 | 41.06 | 40.71 | 40.81 | 15,419 | -0.35(-0.85%) |
Apr 05, 2013 | 41.56 | 41.63 | 41.16 | 41.16 | 9,800 | +0.24(+0.58%) |
Apr 04, 2013 | 40.91 | 41.17 | 40.90 | 40.92 | 23,736 | -0.12(-0.29%) |
Apr 03, 2013 | 41.21 | 41.23 | 40.94 | 41.04 | 12,642 | -0.30(-0.73%) |
Apr 02, 2013 | 41.10 | 41.34 | 41.09 | 41.34 | 10,627 | +0.16(+0.39%) |
Apr 01, 2013 | 41.23 | 41.23 | 41.00 | 41.18 | 15,220 | +0.13(+0.32%) |
Mar 28, 2013 | 41.08 | 41.10 | 40.96 | 41.05 | 106,954 | +0.04(+0.09%) |
Mar 27, 2013 | 40.93 | 41.07 | 40.88 | 41.01 | 37,255 | +0.09(+0.21%) |
Mar 26, 2013 | 40.72 | 40.96 | 40.72 | 40.93 | 18,007 | -0.15(-0.37%) |
Mar 25, 2013 | 41.13 | 41.52 | 41.04 | 41.08 | 19,989 | -0.11(-0.27%) |
Mar 22, 2013 | 41.15 | 41.24 | 41.00 | 41.19 | 11,120 | -0.10(-0.24%) |
Mar 21, 2013 | 41.39 | 41.60 | 41.26 | 41.29 | 1,183,562 | +0.15(+0.36%) |
Mar 20, 2013 | 40.77 | 41.14 | 40.62 | 41.14 | 18,204 | +0.41(+1.01%) |
Mar 19, 2013 | 41.06 | 41.09 | 40.60 | 40.73 | 22,462 | -0.10(-0.24%) |
Mar 18, 2013 | 41.27 | 41.27 | 40.83 | 40.83 | 13,212 | -0.27(-0.66%) |
Mar 15, 2013 | 40.99 | 41.10 | 40.94 | 41.10 | 27,097 | +0.08(+0.20%) |
Mar 14, 2013 | 40.98 | 41.10 | 40.94 | 41.02 | 16,468 | +0.18(+0.44%) |
Mar 13, 2013 | 40.90 | 40.96 | 40.67 | 40.84 | 21,460 | +0.11(+0.27%) |
Mar 12, 2013 | 40.75 | 40.77 | 40.50 | 40.73 | 73,299 | -0.04(-0.10%) |
Mar 11, 2013 | 40.56 | 40.84 | 40.37 | 40.77 | 18,317 | +0.39(+0.97%) |
Mar 08, 2013 | 40.34 | 40.53 | 40.15 | 40.38 | 29,279 | +0.20(+0.50%) |
Mar 07, 2013 | 40.11 | 40.29 | 40.01 | 40.18 | 103,129 | -0.06(-0.15%) |
Mar 06, 2013 | 40.30 | 40.39 | 40.15 | 40.24 | 51,937 | -0.21(-0.52%) |
Mar 05, 2013 | 40.30 | 40.64 | 40.30 | 40.45 | 32,659 | -0.12(-0.30%) |
Mar 04, 2013 | 40.83 | 40.84 | 40.45 | 40.57 | 18,069 | -0.30(-0.73%) |