Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.55 | 40.26 | 39.38 | 40.26 | 867,430 | +0.35(+0.88%) |
May 30, 2013 | 40.35 | 40.55 | 39.66 | 39.90 | 543,476 | -0.42(-1.05%) |
May 29, 2013 | 41.13 | 41.59 | 39.67 | 40.33 | 1,290,273 | -1.77(-4.21%) |
May 28, 2013 | 43.17 | 43.38 | 41.63 | 42.10 | 1,048,835 | -0.68(-1.60%) |
May 24, 2013 | 43.54 | 43.81 | 42.77 | 42.78 | 527,297 | -0.83(-1.91%) |
May 23, 2013 | 44.37 | 44.37 | 41.86 | 43.61 | 967,588 | -1.73(-3.81%) |
May 22, 2013 | 46.52 | 46.79 | 45.06 | 45.34 | 399,133 | -1.06(-2.28%) |
May 21, 2013 | 46.67 | 47.15 | 46.23 | 46.40 | 329,046 | -0.30(-0.64%) |
May 20, 2013 | 46.42 | 46.90 | 46.42 | 46.70 | 241,571 | +0.09(+0.20%) |
May 17, 2013 | 45.69 | 46.60 | 45.69 | 46.60 | 272,456 | +0.75(+1.63%) |
May 16, 2013 | 46.21 | 46.60 | 45.70 | 45.85 | 418,613 | -0.36(-0.78%) |
May 15, 2013 | 45.19 | 46.22 | 45.07 | 46.22 | 307,993 | +1.33(+2.95%) |
May 13, 2013 | 44.40 | 44.94 | 44.40 | 44.89 | 310,719 | +0.53(+1.21%) |
May 10, 2013 | 43.68 | 44.52 | 43.08 | 44.36 | 342,311 | +0.38(+0.87%) |
May 09, 2013 | 44.22 | 44.69 | 43.91 | 43.98 | 453,934 | -0.50(-1.12%) |
May 08, 2013 | 44.09 | 44.47 | 43.85 | 44.47 | 352,934 | +0.44(+1.00%) |
May 07, 2013 | 42.80 | 44.04 | 42.80 | 44.03 | 355,356 | +1.11(+2.59%) |
May 06, 2013 | 42.37 | 43.31 | 42.34 | 42.92 | 360,757 | +0.79(+1.88%) |
May 03, 2013 | 42.37 | 42.14 | 41.71 | 42.13 | 453,601 | +0.05(+0.11%) |
May 02, 2013 | 41.84 | 42.37 | 41.60 | 42.09 | 602,054 | +0.42(+1.00%) |
May 01, 2013 | 41.88 | 41.95 | 41.53 | 41.67 | 320,543 | -0.24(-0.57%) |
Apr 30, 2013 | 41.13 | 41.91 | 41.13 | 41.91 | 441,836 | +0.66(+1.60%) |
Apr 29, 2013 | 41.27 | 41.49 | 41.06 | 41.25 | 187,200 | -0.02(-0.04%) |
Apr 26, 2013 | 40.96 | 41.45 | 40.94 | 41.27 | 217,554 | +0.11(+0.26%) |
Apr 25, 2013 | 41.08 | 41.54 | 40.81 | 41.16 | 620,465 | +0.04(+0.10%) |
Apr 24, 2013 | 40.85 | 41.15 | 40.78 | 41.12 | 247,795 | +0.27(+0.65%) |
Apr 23, 2013 | 41.00 | 41.16 | 40.55 | 40.85 | 239,245 | -0.23(-0.55%) |
Apr 22, 2013 | 40.30 | 41.12 | 40.12 | 41.08 | 308,393 | +0.86(+2.14%) |
Apr 19, 2013 | 39.99 | 40.35 | 39.74 | 40.21 | 220,406 | +0.40(+1.00%) |
Apr 18, 2013 | 39.74 | 39.86 | 39.47 | 39.82 | 216,613 | +0.23(+0.59%) |
Apr 17, 2013 | 40.49 | 40.49 | 39.47 | 39.58 | 320,576 | -0.93(-2.29%) |
Apr 16, 2013 | 40.20 | 40.58 | 40.03 | 40.51 | 301,514 | +0.48(+1.20%) |
Apr 15, 2013 | 40.63 | 40.76 | 40.01 | 40.03 | 332,635 | -0.58(-1.43%) |
Apr 12, 2013 | 40.48 | 40.64 | 40.27 | 40.61 | 565,146 | +0.02(+0.06%) |
Apr 11, 2013 | 40.23 | 40.71 | 40.23 | 40.59 | 370,556 | +0.23(+0.57%) |
Apr 10, 2013 | 40.06 | 40.49 | 40.06 | 40.36 | 478,110 | +0.26(+0.65%) |
Apr 09, 2013 | 40.38 | 40.56 | 40.06 | 40.09 | 304,393 | -0.34(-0.85%) |
Apr 08, 2013 | 40.27 | 40.45 | 40.16 | 40.44 | 304,393 | +0.08(+0.21%) |
Apr 05, 2013 | 39.88 | 40.36 | 39.80 | 40.36 | 254,816 | +0.14(+0.34%) |
Apr 04, 2013 | 39.53 | 40.23 | 39.48 | 40.22 | 296,757 | +0.56(+1.42%) |
Apr 03, 2013 | 39.57 | 39.72 | 39.27 | 39.66 | 461,424 | +0.04(+0.11%) |
Apr 02, 2013 | 39.98 | 40.10 | 39.44 | 39.61 | 432,445 | -0.34(-0.86%) |
Apr 01, 2013 | 39.94 | 40.23 | 39.54 | 39.96 | 552,451 | -0.10(-0.24%) |
Mar 28, 2013 | 39.88 | 40.19 | 39.88 | 40.05 | 820,275 | +0.00(+0.00%) |
Mar 27, 2013 | 40.22 | 40.42 | 39.82 | 40.05 | 245,384 | -0.48(-1.17%) |
Mar 26, 2013 | 39.98 | 40.66 | 39.33 | 40.53 | 456,335 | +0.29(+0.72%) |
Mar 25, 2013 | 40.58 | 40.78 | 40.17 | 40.24 | 360,206 | -0.18(-0.46%) |
Mar 22, 2013 | 39.96 | 40.43 | 39.89 | 40.42 | 404,812 | +0.58(+1.45%) |
Mar 21, 2013 | 40.20 | 40.39 | 39.83 | 39.85 | 304,657 | -0.40(-1.00%) |
Mar 20, 2013 | 40.20 | 40.59 | 39.96 | 40.25 | 288,256 | -0.05(-0.12%) |
Mar 19, 2013 | 40.42 | 40.70 | 39.82 | 40.30 | 527,917 | -0.17(-0.41%) |
Mar 18, 2013 | 40.24 | 41.00 | 40.07 | 40.46 | 1,150,942 | -0.21(-0.53%) |
Mar 15, 2013 | 38.44 | 40.92 | 38.42 | 40.68 | 4,162,480 | +2.67(+7.02%) |
Mar 14, 2013 | 38.18 | 38.44 | 37.74 | 38.01 | 686,277 | -0.20(-0.53%) |
Mar 13, 2013 | 37.56 | 38.27 | 37.49 | 38.21 | 265,804 | +0.54(+1.44%) |
Mar 12, 2013 | 37.53 | 37.83 | 37.07 | 37.67 | 393,896 | -0.02(-0.06%) |
Mar 11, 2013 | 37.44 | 37.70 | 37.09 | 37.69 | 435,768 | +0.14(+0.36%) |
Mar 08, 2013 | 36.80 | 37.66 | 36.80 | 37.56 | 737,545 | +1.21(+3.32%) |
Mar 07, 2013 | 36.24 | 36.39 | 35.99 | 36.35 | 217,965 | +0.10(+0.28%) |
Mar 06, 2013 | 36.34 | 36.36 | 35.93 | 36.25 | 295,998 | -0.07(-0.20%) |
Mar 05, 2013 | 35.64 | 36.32 | 35.60 | 36.32 | 603,220 | +0.74(+2.07%) |
Mar 04, 2013 | 35.54 | 35.64 | 35.31 | 35.58 | 902,763 | +0.14(+0.39%) |