Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.03 | 39.20 | 38.77 | 38.83 | 29,626 | -0.60(-1.52%) |
May 30, 2013 | 38.91 | 39.55 | 38.75 | 39.43 | 29,008 | +0.05(+0.13%) |
May 29, 2013 | 39.99 | 40.04 | 39.31 | 39.38 | 6,282 | -0.66(-1.65%) |
May 28, 2013 | 40.30 | 40.30 | 40.04 | 40.04 | 1,474 | +0.48(+1.21%) |
May 24, 2013 | 39.35 | 39.60 | 39.35 | 39.56 | 13,989 | -0.11(-0.28%) |
May 23, 2013 | 39.18 | 39.71 | 38.98 | 39.67 | 68,328 | -0.04(-0.10%) |
May 22, 2013 | 40.13 | 40.13 | 39.69 | 39.71 | 7,717 | -0.69(-1.71%) |
May 21, 2013 | 40.51 | 40.70 | 40.30 | 40.40 | 8,902 | -0.30(-0.74%) |
May 20, 2013 | 40.35 | 40.82 | 40.29 | 40.70 | 10,465 | +0.20(+0.49%) |
May 17, 2013 | 40.53 | 40.59 | 40.18 | 40.50 | 57,243 | +0.33(+0.82%) |
May 16, 2013 | 39.86 | 40.35 | 39.82 | 40.17 | 187,380 | +0.28(+0.70%) |
May 15, 2013 | 39.41 | 39.89 | 38.99 | 39.89 | 46,268 | -0.10(-0.25%) |
May 13, 2013 | 40.02 | 40.20 | 39.81 | 39.99 | 11,891 | -0.29(-0.72%) |
May 10, 2013 | 39.75 | 40.40 | 39.51 | 40.28 | 17,280 | -0.03(-0.07%) |
May 09, 2013 | 40.19 | 40.52 | 40.08 | 40.31 | 523,626 | -0.13(-0.33%) |
May 08, 2013 | 40.18 | 40.53 | 40.18 | 40.44 | 21,553 | +0.31(+0.77%) |
May 07, 2013 | 40.18 | 40.22 | 40.04 | 40.14 | 7,283 | -0.11(-0.27%) |
May 06, 2013 | 40.04 | 40.33 | 39.91 | 40.24 | 18,794 | +0.23(+0.59%) |
May 03, 2013 | 39.95 | 40.16 | 39.52 | 40.01 | 15,527 | +0.49(+1.24%) |
May 02, 2013 | 38.56 | 39.58 | 38.53 | 39.52 | 21,076 | +1.22(+3.19%) |
May 01, 2013 | 38.22 | 38.32 | 37.98 | 38.30 | 32,870 | -0.83(-2.12%) |
Apr 30, 2013 | 39.69 | 39.69 | 39.13 | 39.13 | 9,543 | -0.59(-1.49%) |
Apr 29, 2013 | 39.35 | 39.73 | 39.33 | 39.72 | 2,184 | +0.55(+1.41%) |
Apr 26, 2013 | 39.22 | 39.36 | 39.17 | 39.17 | 1,700 | -0.19(-0.48%) |
Apr 25, 2013 | 38.60 | 39.57 | 38.60 | 39.36 | 6,348 | +0.62(+1.60%) |
Apr 24, 2013 | 38.02 | 38.76 | 38.02 | 38.74 | 6,062 | +0.83(+2.19%) |
Apr 23, 2013 | 37.60 | 37.91 | 37.86 | 37.91 | 7,061 | +0.05(+0.13%) |
Apr 22, 2013 | 37.52 | 37.87 | 37.35 | 37.86 | 7,706 | +0.56(+1.50%) |
Apr 19, 2013 | 37.44 | 37.44 | 37.24 | 37.30 | 3,445 | -0.13(-0.35%) |
Apr 18, 2013 | 37.09 | 37.43 | 36.91 | 37.43 | 7,052 | +0.52(+1.41%) |
Apr 17, 2013 | 37.36 | 37.37 | 36.69 | 36.91 | 16,269 | -0.91(-2.41%) |
Apr 16, 2013 | 37.68 | 37.85 | 37.40 | 37.82 | 15,987 | +0.19(+0.50%) |
Apr 15, 2013 | 38.66 | 38.66 | 37.47 | 37.63 | 34,610 | -1.13(-2.92%) |
Apr 12, 2013 | 38.99 | 39.03 | 38.48 | 38.76 | 14,869 | -0.90(-2.27%) |
Apr 11, 2013 | 39.78 | 39.96 | 39.58 | 39.66 | 4,550 | -0.41(-1.02%) |
Apr 10, 2013 | 39.61 | 40.16 | 39.61 | 40.07 | 46,671 | +0.27(+0.68%) |
Apr 09, 2013 | 39.47 | 39.88 | 39.35 | 39.80 | 4,400 | +0.16(+0.40%) |
Apr 08, 2013 | 39.54 | 39.64 | 39.29 | 39.64 | 3,011 | +0.20(+0.51%) |
Apr 05, 2013 | 39.21 | 39.44 | 39.21 | 39.44 | 12,351 | -0.18(-0.45%) |
Apr 04, 2013 | 39.40 | 39.74 | 39.27 | 39.62 | 19,158 | -0.35(-0.88%) |
Apr 03, 2013 | 40.88 | 40.92 | 39.91 | 39.97 | 14,059 | -0.88(-2.15%) |
Apr 02, 2013 | 40.83 | 40.90 | 40.81 | 40.85 | 19,816 | -0.19(-0.46%) |
Apr 01, 2013 | 40.68 | 41.04 | 40.62 | 41.04 | 14,951 | +0.10(+0.24%) |
Mar 28, 2013 | 40.76 | 41.00 | 40.73 | 40.94 | 4,068 | +0.23(+0.56%) |
Mar 27, 2013 | 40.42 | 40.73 | 40.42 | 40.71 | 9,185 | +0.12(+0.30%) |
Mar 26, 2013 | 40.45 | 40.61 | 40.32 | 40.59 | 15,056 | +0.62(+1.55%) |
Mar 25, 2013 | 39.96 | 40.34 | 39.74 | 39.97 | 8,566 | +0.31(+0.78%) |
Mar 22, 2013 | 39.41 | 39.66 | 39.33 | 39.66 | 4,561 | +0.49(+1.25%) |
Mar 21, 2013 | 39.25 | 39.30 | 39.17 | 39.17 | 1,706 | -0.37(-0.94%) |
Mar 20, 2013 | 39.52 | 39.57 | 39.19 | 39.54 | 33,591 | +0.31(+0.79%) |
Mar 19, 2013 | 39.75 | 39.78 | 39.14 | 39.23 | 11,250 | -0.51(-1.28%) |
Mar 18, 2013 | 39.07 | 39.74 | 39.07 | 39.74 | 2,162 | +0.04(+0.10%) |
Mar 15, 2013 | 39.65 | 39.72 | 39.50 | 39.70 | 5,336 | +0.16(+0.40%) |
Mar 14, 2013 | 39.29 | 39.54 | 39.29 | 39.54 | 5,900 | +0.30(+0.76%) |
Mar 13, 2013 | 39.60 | 39.61 | 39.24 | 39.24 | 2,224 | -0.18(-0.45%) |
Mar 12, 2013 | 39.65 | 39.79 | 39.39 | 39.42 | 9,363 | +0.18(+0.46%) |
Mar 11, 2013 | 39.05 | 39.34 | 38.93 | 39.24 | 2,484 | -0.05(-0.13%) |
Mar 08, 2013 | 39.10 | 39.29 | 39.02 | 39.29 | 2,786 | +0.13(+0.33%) |
Mar 07, 2013 | 38.95 | 39.16 | 38.95 | 39.16 | 9,101 | +0.38(+0.97%) |
Mar 06, 2013 | 38.84 | 38.84 | 38.55 | 38.78 | 7,773 | -0.19(-0.48%) |
Mar 05, 2013 | 38.83 | 38.97 | 38.77 | 38.97 | 2,679 | +0.33(+0.84%) |
Mar 04, 2013 | 38.85 | 38.90 | 38.46 | 38.64 | 19,562 | -0.40(-1.01%) |