Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.54 | 38.81 | 38.21 | 38.21 | 3,818,827 | -0.47(-1.21%) |
May 30, 2013 | 38.57 | 38.85 | 38.49 | 38.68 | 4,059,850 | +0.22(+0.58%) |
May 29, 2013 | 38.22 | 38.68 | 38.10 | 38.46 | 4,037,483 | -0.02(-0.04%) |
May 28, 2013 | 38.73 | 39.00 | 38.26 | 38.47 | 4,181,216 | +0.07(+0.18%) |
May 24, 2013 | 38.27 | 38.49 | 37.85 | 38.40 | 3,973,787 | -0.02(-0.06%) |
May 23, 2013 | 38.15 | 38.62 | 38.03 | 38.43 | 4,859,731 | -0.02(-0.06%) |
May 22, 2013 | 38.61 | 39.31 | 38.25 | 38.45 | 6,341,380 | -0.23(-0.59%) |
May 21, 2013 | 38.99 | 39.05 | 38.24 | 38.68 | 7,597,531 | -0.57(-1.45%) |
May 20, 2013 | 39.40 | 39.54 | 39.19 | 39.25 | 3,842,551 | -0.16(-0.40%) |
May 17, 2013 | 39.55 | 39.62 | 39.21 | 39.40 | 5,534,496 | -0.13(-0.32%) |
May 16, 2013 | 39.69 | 39.82 | 39.43 | 39.53 | 3,615,245 | -0.39(-0.99%) |
May 15, 2013 | 39.66 | 39.95 | 39.50 | 39.92 | 4,316,823 | +0.99(+2.55%) |
May 13, 2013 | 38.79 | 39.01 | 38.71 | 38.93 | 2,277,473 | +0.01(+0.02%) |
May 10, 2013 | 39.01 | 39.12 | 38.75 | 38.92 | 3,762,601 | -0.03(-0.08%) |
May 09, 2013 | 39.10 | 39.16 | 38.83 | 38.95 | 4,089,808 | -0.20(-0.52%) |
May 08, 2013 | 38.82 | 39.17 | 38.76 | 39.16 | 4,285,974 | +0.30(+0.77%) |
May 07, 2013 | 38.72 | 38.91 | 38.67 | 38.86 | 4,004,993 | +0.17(+0.43%) |
May 06, 2013 | 38.28 | 38.77 | 38.26 | 38.69 | 3,502,769 | +0.32(+0.84%) |
May 03, 2013 | 38.80 | 38.57 | 38.26 | 38.37 | 6,069,823 | +0.35(+0.91%) |
May 02, 2013 | 38.27 | 38.47 | 37.89 | 38.02 | 6,824,841 | -0.12(-0.31%) |
May 01, 2013 | 38.84 | 39.04 | 38.13 | 38.14 | 5,963,423 | -0.68(-1.75%) |
Apr 30, 2013 | 38.83 | 38.99 | 38.65 | 38.82 | 3,993,809 | +0.01(+0.02%) |
Apr 29, 2013 | 38.85 | 39.01 | 38.67 | 38.81 | 3,456,697 | +0.13(+0.33%) |
Apr 26, 2013 | 39.06 | 39.03 | 38.69 | 38.69 | 4,662,848 | -0.35(-0.89%) |
Apr 25, 2013 | 39.29 | 39.38 | 38.85 | 39.03 | 4,887,638 | -0.13(-0.34%) |
Apr 24, 2013 | 39.13 | 39.32 | 39.06 | 39.17 | 3,850,103 | -0.08(-0.20%) |
Apr 23, 2013 | 38.92 | 39.39 | 38.90 | 39.25 | 4,834,086 | +0.62(+1.61%) |
Apr 22, 2013 | 38.58 | 38.74 | 38.22 | 38.62 | 2,147,239 | +0.03(+0.08%) |
Apr 19, 2013 | 38.33 | 38.63 | 38.25 | 38.59 | 2,889,335 | +0.42(+1.09%) |
Apr 18, 2013 | 38.50 | 38.61 | 38.00 | 38.17 | 5,942,986 | -0.50(-1.28%) |
Apr 17, 2013 | 38.86 | 38.90 | 38.40 | 38.67 | 4,555,024 | -0.34(-0.87%) |
Apr 16, 2013 | 38.88 | 39.05 | 38.75 | 39.01 | 3,387,997 | +0.32(+0.84%) |
Apr 15, 2013 | 39.54 | 39.59 | 38.69 | 38.69 | 4,295,345 | -0.99(-2.50%) |
Apr 12, 2013 | 39.46 | 39.84 | 39.42 | 39.68 | 3,395,096 | +0.06(+0.14%) |
Apr 11, 2013 | 39.32 | 39.74 | 39.22 | 39.62 | 4,409,070 | +0.43(+1.11%) |
Apr 10, 2013 | 39.29 | 39.43 | 39.06 | 39.19 | 4,695,596 | +0.00(+0.00%) |
Apr 09, 2013 | 39.56 | 39.71 | 39.13 | 39.19 | 4,744,869 | -0.30(-0.76%) |
Apr 08, 2013 | 38.81 | 39.53 | 38.80 | 39.49 | 5,271,748 | +0.62(+1.60%) |
Apr 05, 2013 | 38.64 | 39.01 | 38.45 | 38.87 | 4,776,109 | -0.15(-0.38%) |
Apr 04, 2013 | 39.03 | 39.28 | 38.82 | 39.02 | 3,249,488 | +0.10(+0.26%) |
Apr 03, 2013 | 39.36 | 39.36 | 38.81 | 38.91 | 4,033,528 | -0.34(-0.86%) |
Apr 02, 2013 | 39.02 | 39.34 | 38.95 | 39.25 | 3,661,270 | +0.42(+1.08%) |
Apr 01, 2013 | 38.75 | 39.12 | 38.69 | 38.84 | 3,654,175 | +0.17(+0.43%) |
Mar 28, 2013 | 38.42 | 38.72 | 38.40 | 38.67 | 3,131,383 | +0.32(+0.82%) |
Mar 27, 2013 | 38.13 | 38.42 | 38.07 | 38.35 | 2,325,312 | +0.02(+0.04%) |
Mar 26, 2013 | 38.28 | 38.54 | 38.19 | 38.34 | 2,929,855 | +0.13(+0.35%) |
Mar 25, 2013 | 38.55 | 38.61 | 38.09 | 38.21 | 5,515,150 | +0.20(+0.54%) |
Mar 22, 2013 | 37.85 | 38.03 | 37.66 | 38.00 | 2,725,313 | +0.33(+0.88%) |
Mar 21, 2013 | 37.68 | 37.93 | 37.56 | 37.67 | 2,722,495 | -0.10(-0.27%) |
Mar 20, 2013 | 37.79 | 37.93 | 37.70 | 37.77 | 3,849,534 | +0.23(+0.61%) |
Mar 19, 2013 | 37.83 | 37.98 | 37.44 | 37.54 | 4,349,449 | -0.17(-0.46%) |
Mar 18, 2013 | 37.32 | 38.01 | 37.19 | 37.72 | 4,203,536 | -0.09(-0.25%) |
Mar 15, 2013 | 37.83 | 38.06 | 37.74 | 37.81 | 5,747,431 | -0.17(-0.46%) |
Mar 14, 2013 | 37.82 | 38.05 | 37.69 | 37.98 | 3,329,588 | +0.21(+0.56%) |
Mar 13, 2013 | 37.63 | 37.81 | 37.61 | 37.77 | 2,996,292 | +0.17(+0.46%) |
Mar 12, 2013 | 37.62 | 37.73 | 37.47 | 37.60 | 3,113,570 | -0.03(-0.08%) |
Mar 11, 2013 | 37.35 | 37.64 | 37.24 | 37.63 | 3,323,496 | +0.26(+0.70%) |
Mar 08, 2013 | 37.29 | 37.52 | 37.13 | 37.37 | 3,830,459 | +0.10(+0.27%) |
Mar 07, 2013 | 37.31 | 37.39 | 37.20 | 37.27 | 2,164,809 | -0.03(-0.08%) |
Mar 06, 2013 | 37.43 | 37.63 | 37.14 | 37.30 | 3,226,360 | +0.09(+0.25%) |
Mar 05, 2013 | 36.86 | 37.37 | 36.85 | 37.20 | 6,658,732 | +0.53(+1.44%) |
Mar 04, 2013 | 36.35 | 36.68 | 36.18 | 36.68 | 3,951,894 | +0.15(+0.41%) |