Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.48 | 39.64 | 38.41 | 38.54 | 2,466,824 | -0.98(-2.48%) |
May 30, 2013 | 39.45 | 39.76 | 39.33 | 39.52 | 0 | +0.27(+0.69%) |
May 29, 2013 | 39.74 | 39.83 | 39.09 | 39.25 | 1,594,712 | -0.89(-2.22%) |
May 28, 2013 | 39.45 | 40.19 | 39.42 | 40.14 | 2,868,800 | +0.81(+2.06%) |
May 24, 2013 | 39.08 | 39.58 | 38.98 | 39.33 | 0 | -0.06(-0.15%) |
May 23, 2013 | 40.58 | 40.60 | 38.47 | 39.39 | 0 | +0.07(+0.18%) |
May 22, 2013 | 39.72 | 39.84 | 39.11 | 39.32 | 0 | -0.61(-1.53%) |
May 21, 2013 | 39.04 | 40.01 | 38.86 | 39.93 | 0 | +1.23(+3.18%) |
May 20, 2013 | 39.13 | 39.20 | 38.46 | 38.70 | 0 | -0.29(-0.74%) |
May 17, 2013 | 38.76 | 39.20 | 38.70 | 38.99 | 0 | +0.30(+0.78%) |
May 16, 2013 | 39.05 | 39.21 | 38.52 | 38.69 | 2,711,579 | -0.51(-1.30%) |
May 15, 2013 | 38.92 | 39.20 | 38.75 | 39.20 | 0 | +0.39(+1.00%) |
May 13, 2013 | 39.00 | 39.44 | 38.26 | 38.81 | 0 | -0.38(-0.97%) |
May 10, 2013 | 39.10 | 39.58 | 38.73 | 39.19 | 0 | +0.39(+1.01%) |
May 09, 2013 | 38.42 | 39.19 | 38.00 | 38.80 | 0 | -0.81(-2.04%) |
May 08, 2013 | 40.95 | 40.95 | 39.56 | 39.61 | 2,849,293 | -1.17(-2.87%) |
May 07, 2013 | 40.21 | 40.90 | 40.03 | 40.78 | 0 | +0.80(+2.00%) |
May 06, 2013 | 39.64 | 40.22 | 39.01 | 39.98 | 923,062 | +0.30(+0.76%) |
May 03, 2013 | 39.95 | 40.13 | 39.62 | 39.68 | 0 | +0.40(+1.02%) |
May 02, 2013 | 39.51 | 39.53 | 38.74 | 39.28 | 0 | +0.14(+0.36%) |
May 01, 2013 | 39.34 | 39.45 | 38.73 | 39.14 | 0 | -0.05(-0.13%) |
Apr 30, 2013 | 40.57 | 40.62 | 39.03 | 39.19 | 0 | -1.37(-3.38%) |
Apr 29, 2013 | 39.80 | 40.81 | 39.65 | 40.56 | 2,773,781 | +0.57(+1.43%) |
Apr 26, 2013 | 40.13 | 40.24 | 39.83 | 39.99 | 4,442,763 | -0.23(-0.57%) |
Apr 25, 2013 | 39.43 | 40.24 | 39.39 | 40.22 | 2,247,498 | +0.96(+2.45%) |
Apr 24, 2013 | 40.00 | 40.20 | 39.21 | 39.26 | 0 | -0.60(-1.51%) |
Apr 23, 2013 | 40.23 | 40.10 | 39.66 | 39.86 | 2,823,492 | -0.24(-0.60%) |
Apr 22, 2013 | 38.99 | 40.18 | 38.87 | 40.10 | 5,551,569 | +1.10(+2.82%) |
Apr 19, 2013 | 38.40 | 39.43 | 38.12 | 39.00 | 5,224,032 | +0.55(+1.43%) |
Apr 18, 2013 | 37.80 | 38.50 | 37.42 | 38.45 | 5,215,390 | +0.62(+1.64%) |
Apr 17, 2013 | 37.43 | 37.95 | 37.35 | 37.83 | 5,832,141 | -0.10(-0.26%) |
Apr 16, 2013 | 37.22 | 38.00 | 36.50 | 37.93 | 6,071,240 | +1.16(+3.15%) |
Apr 15, 2013 | 36.51 | 37.35 | 34.77 | 36.77 | 19,997,352 | -0.86(-2.29%) |
Apr 12, 2013 | 36.62 | 37.84 | 36.47 | 37.63 | 4,501,140 | +1.00(+2.73%) |
Apr 11, 2013 | 36.67 | 36.86 | 36.41 | 36.63 | 1,395,266 | -0.06(-0.16%) |
Apr 10, 2013 | 36.18 | 36.82 | 36.18 | 36.69 | 1,259,711 | +0.45(+1.24%) |
Apr 09, 2013 | 36.59 | 36.77 | 36.10 | 36.24 | 1,326,734 | -0.16(-0.44%) |
Apr 08, 2013 | 36.98 | 37.10 | 36.26 | 36.40 | 1,430,823 | -0.80(-2.15%) |
Apr 05, 2013 | 36.49 | 37.23 | 36.19 | 37.20 | 1,504,901 | +0.21(+0.57%) |
Apr 04, 2013 | 36.74 | 37.16 | 36.28 | 36.99 | 2,415,668 | +0.32(+0.87%) |
Apr 03, 2013 | 38.02 | 38.06 | 36.52 | 36.67 | 3,284,534 | -1.40(-3.68%) |
Apr 02, 2013 | 37.95 | 38.44 | 37.57 | 38.07 | 2,209,161 | +0.03(+0.08%) |
Apr 01, 2013 | 37.89 | 38.09 | 37.57 | 38.04 | 1,465,547 | +0.14(+0.37%) |
Mar 28, 2013 | 38.10 | 38.20 | 37.64 | 37.90 | 1,452,357 | -0.12(-0.32%) |
Mar 27, 2013 | 37.89 | 38.15 | 37.75 | 38.02 | 1,577,078 | +0.06(+0.16%) |
Mar 26, 2013 | 38.05 | 38.20 | 37.74 | 37.96 | 1,997,308 | -0.01(-0.03%) |
Mar 25, 2013 | 37.85 | 38.09 | 37.71 | 37.97 | 5,933,956 | +0.18(+0.48%) |
Mar 22, 2013 | 36.76 | 38.12 | 36.73 | 37.79 | 3,808,996 | +0.94(+2.55%) |
Mar 21, 2013 | 36.44 | 37.08 | 36.29 | 36.85 | 3,470,603 | +0.37(+1.01%) |
Mar 20, 2013 | 34.69 | 37.15 | 34.69 | 36.48 | 6,019,287 | +1.81(+5.22%) |
Mar 19, 2013 | 34.78 | 35.11 | 34.51 | 34.67 | 2,269,191 | -0.05(-0.14%) |
Mar 18, 2013 | 34.85 | 35.17 | 34.45 | 34.72 | 2,482,767 | -0.43(-1.22%) |
Mar 15, 2013 | 34.19 | 35.68 | 34.19 | 35.15 | 5,425,555 | +0.92(+2.69%) |
Mar 14, 2013 | 34.70 | 34.81 | 34.18 | 34.23 | 2,343,427 | -0.42(-1.21%) |
Mar 13, 2013 | 34.98 | 35.14 | 34.57 | 34.65 | 2,217,176 | -0.37(-1.06%) |
Mar 12, 2013 | 34.75 | 35.07 | 34.65 | 35.02 | 3,359,530 | +0.07(+0.20%) |
Mar 11, 2013 | 34.50 | 34.99 | 34.13 | 34.95 | 3,074,913 | +0.50(+1.45%) |
Mar 08, 2013 | 34.67 | 34.69 | 34.23 | 34.45 | 2,396,691 | +0.01(+0.03%) |
Mar 07, 2013 | 34.27 | 34.57 | 33.79 | 34.44 | 2,847,836 | +0.25(+0.73%) |
Mar 06, 2013 | 34.83 | 35.09 | 34.13 | 34.19 | 2,036,684 | -0.52(-1.50%) |
Mar 05, 2013 | 34.76 | 34.79 | 34.34 | 34.71 | 2,507,927 | +0.12(+0.35%) |
Mar 04, 2013 | 34.56 | 34.67 | 34.21 | 34.59 | 3,518,651 | -0.11(-0.32%) |