Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.26 | 38.34 | 37.66 | 37.66 | 85,366 | -1.14(-2.93%) |
May 30, 2013 | 38.60 | 39.16 | 38.60 | 38.80 | 54,660 | +0.25(+0.66%) |
May 29, 2013 | 38.80 | 38.84 | 38.44 | 38.54 | 58,513 | -1.55(-3.87%) |
May 28, 2013 | 40.02 | 40.28 | 39.91 | 40.10 | 47,863 | +0.54(+1.36%) |
May 24, 2013 | 39.63 | 39.68 | 39.38 | 39.56 | 47,652 | -0.40(-1.01%) |
May 23, 2013 | 39.48 | 40.09 | 39.18 | 39.96 | 64,967 | -0.81(-1.98%) |
May 22, 2013 | 41.28 | 41.55 | 40.71 | 40.77 | 70,535 | -1.16(-2.76%) |
May 21, 2013 | 42.15 | 42.20 | 41.66 | 41.93 | 63,609 | -0.77(-1.80%) |
May 20, 2013 | 42.31 | 42.72 | 42.31 | 42.69 | 51,922 | +0.47(+1.11%) |
May 17, 2013 | 42.00 | 42.27 | 42.00 | 42.23 | 29,586 | +0.34(+0.81%) |
May 16, 2013 | 42.07 | 42.30 | 41.84 | 41.89 | 21,876 | -0.41(-0.97%) |
May 15, 2013 | 42.15 | 42.40 | 42.09 | 42.30 | 44,337 | +0.92(+2.22%) |
May 13, 2013 | 41.51 | 41.61 | 41.36 | 41.38 | 58,971 | -0.89(-2.10%) |
May 10, 2013 | 42.11 | 42.27 | 41.89 | 42.27 | 74,330 | +0.17(+0.41%) |
May 09, 2013 | 42.01 | 42.29 | 41.88 | 42.09 | 52,800 | +0.08(+0.19%) |
May 08, 2013 | 41.32 | 42.05 | 41.32 | 42.01 | 84,380 | +0.88(+2.14%) |
May 07, 2013 | 40.82 | 41.95 | 40.82 | 41.13 | 75,846 | +0.54(+1.33%) |
May 06, 2013 | 40.52 | 40.62 | 40.43 | 40.59 | 32,223 | +0.21(+0.53%) |
May 03, 2013 | 40.48 | 40.56 | 40.33 | 40.38 | 18,208 | +0.06(+0.14%) |
May 02, 2013 | 40.21 | 40.33 | 39.94 | 40.33 | 35,501 | +0.07(+0.18%) |
May 01, 2013 | 40.60 | 40.60 | 40.22 | 40.25 | 36,927 | -0.56(-1.38%) |
Apr 30, 2013 | 40.39 | 40.82 | 40.27 | 40.82 | 59,594 | +0.75(+1.88%) |
Apr 29, 2013 | 39.73 | 40.06 | 39.70 | 40.06 | 48,843 | +0.31(+0.78%) |
Apr 26, 2013 | 40.25 | 40.10 | 39.68 | 39.75 | 26,643 | -0.35(-0.87%) |
Apr 25, 2013 | 39.94 | 40.29 | 39.94 | 40.10 | 52,826 | +0.36(+0.92%) |
Apr 24, 2013 | 39.31 | 39.74 | 39.31 | 39.74 | 65,545 | +0.68(+1.75%) |
Apr 23, 2013 | 38.89 | 39.12 | 38.61 | 39.06 | 43,763 | +0.22(+0.57%) |
Apr 22, 2013 | 38.95 | 38.95 | 38.64 | 38.84 | 42,793 | +0.53(+1.39%) |
Apr 19, 2013 | 38.38 | 38.45 | 38.13 | 38.30 | 134,810 | +1.34(+3.62%) |
Apr 18, 2013 | 37.13 | 37.13 | 36.81 | 36.96 | 71,542 | +0.72(+1.99%) |
Apr 17, 2013 | 36.60 | 36.60 | 36.11 | 36.24 | 136,952 | -1.42(-3.77%) |
Apr 16, 2013 | 37.43 | 37.73 | 37.15 | 37.66 | 97,154 | +0.43(+1.15%) |
Apr 15, 2013 | 37.47 | 37.77 | 37.23 | 37.23 | 181,019 | -1.10(-2.87%) |
Apr 12, 2013 | 38.38 | 38.49 | 38.05 | 38.34 | 160,327 | -0.40(-1.02%) |
Apr 11, 2013 | 38.41 | 38.85 | 38.41 | 38.73 | 94,275 | -0.78(-1.97%) |
Apr 10, 2013 | 39.00 | 39.62 | 39.00 | 39.51 | 96,308 | -0.14(-0.36%) |
Apr 09, 2013 | 39.25 | 39.79 | 39.18 | 39.65 | 57,258 | +0.18(+0.46%) |
Apr 08, 2013 | 38.86 | 39.49 | 38.83 | 39.47 | 68,162 | +0.05(+0.12%) |
Apr 05, 2013 | 38.71 | 39.49 | 38.54 | 39.42 | 75,538 | -0.25(-0.64%) |
Apr 04, 2013 | 39.48 | 39.90 | 39.48 | 39.68 | 67,002 | +0.24(+0.60%) |
Apr 03, 2013 | 39.90 | 39.90 | 39.42 | 39.44 | 55,928 | -0.50(-1.25%) |
Apr 02, 2013 | 39.96 | 40.03 | 39.80 | 39.94 | 36,777 | +0.37(+0.94%) |
Apr 01, 2013 | 40.14 | 40.18 | 39.52 | 39.56 | 102,671 | -0.73(-1.81%) |
Mar 28, 2013 | 40.16 | 40.29 | 39.87 | 40.29 | 47,343 | -0.13(-0.33%) |
Mar 27, 2013 | 40.43 | 40.46 | 40.23 | 40.43 | 43,583 | -0.31(-0.76%) |
Mar 26, 2013 | 40.59 | 40.75 | 40.53 | 40.74 | 23,622 | +0.14(+0.35%) |
Mar 25, 2013 | 40.74 | 40.84 | 40.38 | 40.59 | 45,058 | -0.30(-0.74%) |
Mar 22, 2013 | 40.54 | 40.98 | 40.53 | 40.90 | 71,716 | +0.93(+2.32%) |
Mar 21, 2013 | 39.94 | 40.17 | 39.90 | 39.97 | 69,625 | -0.71(-1.75%) |
Mar 20, 2013 | 40.25 | 40.70 | 40.16 | 40.68 | 124,095 | +0.79(+1.99%) |
Mar 19, 2013 | 40.11 | 40.11 | 39.71 | 39.89 | 59,408 | -0.94(-2.29%) |
Mar 18, 2013 | 40.80 | 41.05 | 40.78 | 40.82 | 36,340 | -0.31(-0.75%) |
Mar 15, 2013 | 41.00 | 41.29 | 40.94 | 41.13 | 54,439 | -0.15(-0.36%) |
Mar 14, 2013 | 40.90 | 41.31 | 40.87 | 41.28 | 66,831 | +0.68(+1.68%) |
Mar 13, 2013 | 40.94 | 40.94 | 40.60 | 40.60 | 60,981 | -0.41(-1.00%) |
Mar 12, 2013 | 41.39 | 41.39 | 40.97 | 41.01 | 67,752 | -0.85(-2.03%) |
Mar 11, 2013 | 41.97 | 41.97 | 41.74 | 41.86 | 56,304 | -0.41(-0.97%) |
Mar 08, 2013 | 42.40 | 42.44 | 42.16 | 42.27 | 44,993 | +0.38(+0.91%) |
Mar 07, 2013 | 41.70 | 41.89 | 41.59 | 41.89 | 42,326 | +0.25(+0.61%) |
Mar 06, 2013 | 41.78 | 41.79 | 41.58 | 41.64 | 53,335 | +0.44(+1.06%) |
Mar 05, 2013 | 40.99 | 41.20 | 40.99 | 41.20 | 68,360 | +0.47(+1.15%) |
Mar 04, 2013 | 40.72 | 40.80 | 40.59 | 40.74 | 75,909 | -0.36(-0.89%) |