Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.95 | 39.95 | 38.78 | 38.79 | 2,122,097 | -1.29(-3.21%) |
May 30, 2013 | 40.05 | 40.35 | 40.04 | 40.08 | 1,116,575 | +0.02(+0.04%) |
May 29, 2013 | 40.14 | 40.46 | 40.03 | 40.07 | 1,764,872 | -0.42(-1.03%) |
May 28, 2013 | 40.58 | 40.86 | 40.07 | 40.48 | 1,754,392 | +0.25(+0.62%) |
May 24, 2013 | 39.97 | 40.45 | 39.81 | 40.23 | 1,157,164 | +0.22(+0.55%) |
May 23, 2013 | 40.07 | 40.33 | 39.76 | 40.01 | 1,765,610 | -0.32(-0.79%) |
May 22, 2013 | 40.95 | 41.23 | 40.29 | 40.33 | 2,103,677 | -0.69(-1.67%) |
May 21, 2013 | 41.25 | 41.27 | 40.70 | 41.02 | 1,346,429 | -0.26(-0.62%) |
May 20, 2013 | 41.43 | 41.45 | 41.05 | 41.28 | 1,290,992 | -0.33(-0.79%) |
May 17, 2013 | 41.22 | 41.63 | 40.95 | 41.61 | 1,941,772 | +0.45(+1.10%) |
May 16, 2013 | 40.51 | 41.43 | 40.38 | 41.15 | 3,402,650 | +1.31(+3.29%) |
May 15, 2013 | 39.76 | 39.90 | 39.50 | 39.84 | 1,478,279 | +0.60(+1.53%) |
May 13, 2013 | 39.08 | 39.25 | 38.82 | 39.24 | 1,293,724 | +0.16(+0.42%) |
May 10, 2013 | 38.74 | 39.09 | 38.63 | 39.08 | 941,517 | +0.46(+1.19%) |
May 09, 2013 | 38.63 | 38.90 | 38.34 | 38.62 | 2,317,353 | -0.16(-0.42%) |
May 08, 2013 | 39.52 | 39.56 | 38.73 | 38.78 | 1,866,888 | -0.80(-2.01%) |
May 07, 2013 | 39.02 | 39.64 | 38.12 | 39.58 | 3,251,647 | -0.20(-0.49%) |
May 06, 2013 | 39.95 | 39.95 | 39.31 | 39.77 | 1,237,678 | -0.27(-0.66%) |
May 03, 2013 | 39.60 | 40.12 | 39.34 | 40.04 | 1,009,664 | +0.69(+1.77%) |
May 02, 2013 | 39.76 | 39.91 | 39.29 | 39.34 | 1,529,105 | -0.43(-1.08%) |
May 01, 2013 | 40.24 | 40.44 | 39.75 | 39.77 | 954,693 | -0.49(-1.22%) |
Apr 30, 2013 | 40.02 | 40.28 | 39.48 | 40.26 | 1,385,104 | +0.07(+0.17%) |
Apr 29, 2013 | 39.97 | 40.35 | 39.94 | 40.19 | 1,206,228 | +0.39(+0.98%) |
Apr 26, 2013 | 39.96 | 40.04 | 39.66 | 39.80 | 1,046,295 | -0.23(-0.58%) |
Apr 25, 2013 | 40.50 | 40.63 | 39.98 | 40.04 | 1,524,073 | -0.25(-0.62%) |
Apr 24, 2013 | 41.22 | 41.43 | 40.25 | 40.29 | 2,257,084 | -1.08(-2.62%) |
Apr 23, 2013 | 40.83 | 41.41 | 40.67 | 41.37 | 1,888,131 | +0.73(+1.80%) |
Apr 22, 2013 | 40.98 | 41.13 | 40.46 | 40.64 | 1,508,467 | -0.44(-1.08%) |
Apr 19, 2013 | 38.95 | 41.11 | 38.95 | 41.08 | 3,237,911 | +2.30(+5.94%) |
Apr 18, 2013 | 39.24 | 39.47 | 38.70 | 38.78 | 1,365,564 | -0.37(-0.94%) |
Apr 17, 2013 | 39.55 | 39.74 | 39.05 | 39.15 | 1,247,249 | -0.57(-1.43%) |
Apr 16, 2013 | 39.78 | 39.97 | 39.47 | 39.72 | 1,568,832 | +0.23(+0.59%) |
Apr 15, 2013 | 40.32 | 40.52 | 39.48 | 39.48 | 1,739,922 | -1.02(-2.52%) |
Apr 12, 2013 | 39.94 | 40.51 | 39.75 | 40.51 | 1,057,575 | +0.35(+0.87%) |
Apr 11, 2013 | 39.73 | 40.26 | 39.73 | 40.15 | 1,087,478 | +0.36(+0.90%) |
Apr 10, 2013 | 39.03 | 39.89 | 39.03 | 39.80 | 1,255,531 | +0.80(+2.06%) |
Apr 09, 2013 | 39.26 | 39.26 | 38.80 | 38.99 | 1,190,757 | -0.27(-0.70%) |
Apr 08, 2013 | 39.00 | 39.31 | 38.98 | 39.26 | 1,846,046 | +0.12(+0.32%) |
Apr 05, 2013 | 39.34 | 39.51 | 39.01 | 39.14 | 1,718,030 | -0.67(-1.69%) |
Apr 04, 2013 | 39.65 | 40.17 | 39.64 | 39.81 | 1,431,613 | +0.00(+0.00%) |
Apr 03, 2013 | 40.89 | 40.90 | 39.77 | 39.81 | 2,973,669 | -0.98(-2.41%) |
Apr 02, 2013 | 40.64 | 41.30 | 40.20 | 40.79 | 4,229,809 | +0.30(+0.73%) |
Apr 01, 2013 | 38.90 | 40.50 | 38.84 | 40.50 | 4,151,629 | +2.32(+6.07%) |
Mar 28, 2013 | 37.78 | 38.22 | 37.77 | 38.18 | 1,153,837 | +0.34(+0.91%) |
Mar 27, 2013 | 38.18 | 38.20 | 37.81 | 37.84 | 984,872 | -0.61(-1.58%) |
Mar 26, 2013 | 37.92 | 38.46 | 37.84 | 38.45 | 1,170,739 | +0.53(+1.40%) |
Mar 25, 2013 | 38.23 | 38.35 | 37.79 | 37.91 | 1,084,936 | -0.29(-0.76%) |
Mar 22, 2013 | 38.08 | 38.27 | 37.85 | 38.20 | 954,712 | +0.31(+0.82%) |
Mar 21, 2013 | 38.04 | 38.11 | 37.81 | 37.89 | 1,108,261 | -0.27(-0.72%) |
Mar 20, 2013 | 37.44 | 38.27 | 37.36 | 38.16 | 1,994,164 | +0.84(+2.26%) |
Mar 19, 2013 | 37.52 | 37.78 | 37.17 | 37.32 | 1,181,618 | -0.13(-0.35%) |
Mar 18, 2013 | 37.38 | 37.63 | 37.24 | 37.45 | 1,118,814 | -0.36(-0.95%) |
Mar 15, 2013 | 37.63 | 37.91 | 37.53 | 37.81 | 1,596,933 | +0.07(+0.19%) |
Mar 14, 2013 | 38.11 | 38.11 | 37.65 | 37.74 | 1,302,035 | -0.34(-0.88%) |
Mar 13, 2013 | 37.60 | 38.18 | 37.49 | 38.08 | 1,466,591 | +0.55(+1.48%) |
Mar 12, 2013 | 37.88 | 37.88 | 37.30 | 37.52 | 1,913,165 | -0.37(-0.97%) |
Mar 11, 2013 | 36.96 | 38.02 | 36.79 | 37.89 | 2,482,321 | +0.93(+2.51%) |
Mar 08, 2013 | 36.48 | 36.98 | 36.33 | 36.96 | 1,324,138 | +0.62(+1.70%) |
Mar 07, 2013 | 36.42 | 36.64 | 36.26 | 36.35 | 1,029,461 | +0.00(+0.00%) |
Mar 06, 2013 | 36.67 | 36.67 | 36.29 | 36.35 | 1,352,122 | -0.30(-0.83%) |
Mar 05, 2013 | 35.35 | 36.67 | 35.32 | 36.65 | 2,834,219 | +1.37(+3.87%) |
Mar 04, 2013 | 35.28 | 35.39 | 35.12 | 35.29 | 1,626,633 | -0.02(-0.04%) |