Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.94 | 39.94 | 38.77 | 38.78 | 2,122,673 | -1.29(-3.21%) |
May 30, 2013 | 40.04 | 40.34 | 40.03 | 40.07 | 1,116,878 | +0.02(+0.04%) |
May 29, 2013 | 40.13 | 40.45 | 40.02 | 40.05 | 1,765,350 | -0.42(-1.03%) |
May 28, 2013 | 40.57 | 40.85 | 40.06 | 40.47 | 1,754,867 | +0.25(+0.62%) |
May 24, 2013 | 39.96 | 40.44 | 39.80 | 40.22 | 1,157,477 | +0.22(+0.55%) |
May 23, 2013 | 40.06 | 40.31 | 39.75 | 40.00 | 1,766,089 | -0.32(-0.79%) |
May 22, 2013 | 40.94 | 41.22 | 40.28 | 40.32 | 2,104,247 | -0.69(-1.67%) |
May 21, 2013 | 41.24 | 41.26 | 40.69 | 41.01 | 1,346,794 | -0.26(-0.62%) |
May 20, 2013 | 41.42 | 41.44 | 41.04 | 41.27 | 1,291,342 | -0.33(-0.79%) |
May 17, 2013 | 41.21 | 41.62 | 40.94 | 41.59 | 1,942,299 | +0.45(+1.10%) |
May 16, 2013 | 40.49 | 41.42 | 40.37 | 41.14 | 3,403,573 | +1.31(+3.29%) |
May 15, 2013 | 39.75 | 39.89 | 39.49 | 39.83 | 1,478,679 | +0.60(+1.53%) |
May 13, 2013 | 39.07 | 39.24 | 38.81 | 39.23 | 1,294,075 | +0.16(+0.42%) |
May 10, 2013 | 38.73 | 39.07 | 38.62 | 39.07 | 941,772 | +0.46(+1.19%) |
May 09, 2013 | 38.62 | 38.89 | 38.33 | 38.61 | 2,317,982 | -0.16(-0.42%) |
May 08, 2013 | 39.51 | 39.55 | 38.72 | 38.77 | 1,867,394 | -0.80(-2.01%) |
May 07, 2013 | 39.00 | 39.63 | 38.11 | 39.57 | 3,252,529 | -0.20(-0.49%) |
May 06, 2013 | 39.94 | 39.94 | 39.30 | 39.76 | 1,238,013 | -0.27(-0.66%) |
May 03, 2013 | 39.59 | 40.11 | 39.33 | 40.03 | 1,009,938 | +0.69(+1.76%) |
May 02, 2013 | 39.75 | 39.90 | 39.28 | 39.33 | 1,529,520 | -0.43(-1.08%) |
May 01, 2013 | 40.23 | 40.43 | 39.74 | 39.76 | 954,952 | -0.49(-1.22%) |
Apr 30, 2013 | 40.01 | 40.27 | 39.47 | 40.25 | 1,385,480 | +0.07(+0.17%) |
Apr 29, 2013 | 39.96 | 40.34 | 39.92 | 40.18 | 1,206,555 | +0.39(+0.98%) |
Apr 26, 2013 | 39.95 | 40.03 | 39.65 | 39.79 | 1,046,578 | -0.23(-0.58%) |
Apr 25, 2013 | 40.49 | 40.62 | 39.97 | 40.03 | 1,524,486 | -0.25(-0.62%) |
Apr 24, 2013 | 41.21 | 41.42 | 40.24 | 40.28 | 2,257,696 | -1.08(-2.62%) |
Apr 23, 2013 | 40.82 | 41.40 | 40.66 | 41.36 | 1,888,643 | +0.73(+1.80%) |
Apr 22, 2013 | 40.97 | 41.12 | 40.45 | 40.63 | 1,508,876 | -0.44(-1.08%) |
Apr 19, 2013 | 38.94 | 41.10 | 38.94 | 41.07 | 3,238,789 | +2.30(+5.94%) |
Apr 18, 2013 | 39.23 | 39.46 | 38.69 | 38.77 | 1,365,935 | -0.37(-0.94%) |
Apr 17, 2013 | 39.53 | 39.73 | 39.04 | 39.14 | 1,247,588 | -0.57(-1.43%) |
Apr 16, 2013 | 39.77 | 39.96 | 39.46 | 39.71 | 1,569,258 | +0.23(+0.59%) |
Apr 15, 2013 | 40.31 | 40.51 | 39.47 | 39.47 | 1,740,393 | -1.02(-2.52%) |
Apr 12, 2013 | 39.92 | 40.49 | 39.74 | 40.49 | 1,057,862 | +0.35(+0.87%) |
Apr 11, 2013 | 39.72 | 40.25 | 39.72 | 40.14 | 1,087,772 | +0.36(+0.90%) |
Apr 10, 2013 | 39.02 | 39.88 | 39.02 | 39.78 | 1,255,871 | +0.80(+2.06%) |
Apr 09, 2013 | 39.25 | 39.25 | 38.79 | 38.98 | 1,191,080 | -0.27(-0.70%) |
Apr 08, 2013 | 38.99 | 39.30 | 38.97 | 39.25 | 1,846,547 | +0.12(+0.32%) |
Apr 05, 2013 | 39.33 | 39.50 | 39.00 | 39.13 | 1,718,496 | -0.67(-1.69%) |
Apr 04, 2013 | 39.64 | 40.16 | 39.63 | 39.80 | 1,432,001 | +0.00(+0.00%) |
Apr 03, 2013 | 40.88 | 40.89 | 39.76 | 39.80 | 2,974,475 | -0.98(-2.41%) |
Apr 02, 2013 | 40.63 | 41.29 | 40.19 | 40.78 | 4,230,956 | +0.30(+0.73%) |
Apr 01, 2013 | 38.89 | 40.49 | 38.83 | 40.49 | 4,152,755 | +2.32(+6.07%) |
Mar 28, 2013 | 37.77 | 38.21 | 37.76 | 38.17 | 1,154,150 | +0.34(+0.91%) |
Mar 27, 2013 | 38.17 | 38.19 | 37.80 | 37.83 | 985,139 | -0.61(-1.58%) |
Mar 26, 2013 | 37.91 | 38.45 | 37.83 | 38.44 | 1,171,057 | +0.53(+1.40%) |
Mar 25, 2013 | 38.22 | 38.34 | 37.78 | 37.90 | 1,085,230 | -0.29(-0.76%) |
Mar 22, 2013 | 38.07 | 38.26 | 37.84 | 38.19 | 954,971 | +0.31(+0.82%) |
Mar 21, 2013 | 38.03 | 38.10 | 37.80 | 37.88 | 1,108,561 | -0.27(-0.72%) |
Mar 20, 2013 | 37.43 | 38.26 | 37.35 | 38.15 | 1,994,704 | +0.84(+2.26%) |
Mar 19, 2013 | 37.51 | 37.77 | 37.16 | 37.31 | 1,181,939 | -0.13(-0.35%) |
Mar 18, 2013 | 37.37 | 37.62 | 37.23 | 37.44 | 1,119,118 | -0.36(-0.95%) |
Mar 15, 2013 | 37.62 | 37.90 | 37.52 | 37.80 | 1,597,366 | +0.07(+0.19%) |
Mar 14, 2013 | 38.10 | 38.10 | 37.64 | 37.73 | 1,302,388 | -0.34(-0.88%) |
Mar 13, 2013 | 37.59 | 38.17 | 37.48 | 38.07 | 1,466,988 | +0.55(+1.48%) |
Mar 12, 2013 | 37.87 | 37.87 | 37.29 | 37.51 | 1,913,684 | -0.37(-0.97%) |
Mar 11, 2013 | 36.95 | 38.01 | 36.78 | 37.88 | 2,482,994 | +0.93(+2.51%) |
Mar 08, 2013 | 36.47 | 36.97 | 36.32 | 36.95 | 1,324,497 | +0.62(+1.70%) |
Mar 07, 2013 | 36.41 | 36.63 | 36.25 | 36.34 | 1,029,741 | +0.00(+0.00%) |
Mar 06, 2013 | 36.66 | 36.66 | 36.28 | 36.34 | 1,352,489 | -0.30(-0.83%) |
Mar 05, 2013 | 35.34 | 36.66 | 35.31 | 36.64 | 2,834,987 | +1.37(+3.87%) |
Mar 04, 2013 | 35.27 | 35.38 | 35.11 | 35.28 | 1,627,074 | -0.02(-0.04%) |