Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.65 | 40.00 | 39.53 | 39.70 | 136,615 | -0.14(-0.35%) |
May 30, 2013 | 39.48 | 39.84 | 39.39 | 39.84 | 119,033 | +0.33(+0.84%) |
May 29, 2013 | 39.27 | 39.61 | 38.74 | 39.51 | 118,492 | +0.01(+0.03%) |
May 28, 2013 | 39.60 | 40.33 | 39.40 | 39.50 | 225,605 | -0.06(-0.15%) |
May 24, 2013 | 39.31 | 39.60 | 38.69 | 39.56 | 392,836 | +0.23(+0.58%) |
May 23, 2013 | 38.85 | 39.37 | 38.44 | 39.33 | 156,139 | +0.33(+0.85%) |
May 22, 2013 | 39.33 | 39.46 | 38.74 | 39.00 | 424,981 | -0.51(-1.29%) |
May 21, 2013 | 39.49 | 39.84 | 39.01 | 39.51 | 314,079 | -0.15(-0.38%) |
May 20, 2013 | 39.06 | 39.68 | 38.95 | 39.66 | 163,644 | +0.62(+1.59%) |
May 17, 2013 | 39.13 | 39.48 | 38.81 | 39.04 | 174,058 | +0.12(+0.31%) |
May 16, 2013 | 38.88 | 39.22 | 38.73 | 38.92 | 218,443 | -0.03(-0.08%) |
May 15, 2013 | 38.79 | 39.19 | 38.53 | 38.95 | 344,254 | +0.18(+0.46%) |
May 13, 2013 | 38.87 | 39.17 | 38.66 | 38.77 | 234,907 | -0.21(-0.54%) |
May 10, 2013 | 38.45 | 39.10 | 38.45 | 38.98 | 148,375 | +0.58(+1.51%) |
May 09, 2013 | 38.30 | 38.41 | 38.19 | 38.40 | 105,194 | +0.10(+0.26%) |
May 08, 2013 | 38.26 | 38.39 | 38.12 | 38.30 | 178,705 | -0.01(-0.03%) |
May 07, 2013 | 38.35 | 38.60 | 38.19 | 38.31 | 160,905 | -0.08(-0.21%) |
May 06, 2013 | 38.55 | 38.58 | 38.21 | 38.39 | 112,956 | -0.22(-0.57%) |
May 03, 2013 | 38.36 | 38.91 | 38.21 | 38.61 | 187,315 | +0.40(+1.05%) |
May 02, 2013 | 38.11 | 38.43 | 37.82 | 38.21 | 200,301 | +0.06(+0.16%) |
May 01, 2013 | 37.96 | 38.40 | 37.72 | 38.15 | 229,936 | -0.02(-0.05%) |
Apr 30, 2013 | 38.14 | 38.31 | 37.85 | 38.17 | 208,293 | -0.07(-0.18%) |
Apr 29, 2013 | 37.78 | 38.37 | 37.66 | 38.24 | 117,219 | +0.49(+1.30%) |
Apr 26, 2013 | 37.80 | 37.92 | 37.63 | 37.75 | 93,048 | -0.17(-0.45%) |
Apr 25, 2013 | 37.38 | 37.97 | 37.37 | 37.92 | 105,388 | +0.58(+1.55%) |
Apr 24, 2013 | 37.27 | 37.51 | 37.20 | 37.34 | 185,752 | +0.07(+0.19%) |
Apr 23, 2013 | 37.29 | 37.41 | 37.06 | 37.27 | 81,431 | +0.14(+0.38%) |
Apr 22, 2013 | 37.33 | 37.33 | 36.78 | 37.13 | 103,570 | -0.12(-0.32%) |
Apr 19, 2013 | 36.73 | 37.30 | 36.56 | 37.25 | 195,107 | +0.70(+1.92%) |
Apr 18, 2013 | 36.81 | 36.89 | 36.46 | 36.55 | 281,173 | -0.35(-0.95%) |
Apr 17, 2013 | 37.79 | 37.79 | 36.70 | 36.90 | 274,136 | -0.96(-2.54%) |
Apr 16, 2013 | 37.41 | 37.89 | 37.17 | 37.86 | 239,653 | +0.76(+2.05%) |
Apr 15, 2013 | 38.64 | 38.64 | 37.07 | 37.10 | 288,821 | -1.62(-4.18%) |
Apr 12, 2013 | 38.58 | 38.73 | 38.35 | 38.72 | 279,988 | +0.09(+0.23%) |
Apr 11, 2013 | 38.35 | 38.68 | 38.23 | 38.63 | 248,154 | +0.32(+0.84%) |
Apr 10, 2013 | 37.89 | 38.41 | 37.74 | 38.31 | 225,423 | +0.60(+1.59%) |
Apr 09, 2013 | 37.65 | 37.92 | 37.51 | 37.71 | 356,321 | +0.03(+0.08%) |
Apr 08, 2013 | 37.56 | 37.68 | 37.25 | 37.68 | 316,176 | +0.32(+0.86%) |
Apr 05, 2013 | 36.55 | 37.42 | 36.14 | 37.36 | 662,912 | +0.51(+1.38%) |
Apr 04, 2013 | 37.26 | 37.47 | 36.79 | 36.85 | 230,828 | -0.45(-1.21%) |
Apr 03, 2013 | 37.95 | 37.95 | 37.27 | 37.30 | 337,132 | -0.59(-1.56%) |
Apr 02, 2013 | 38.20 | 38.38 | 37.55 | 37.89 | 380,664 | -0.29(-0.76%) |
Apr 01, 2013 | 38.80 | 39.01 | 38.01 | 38.18 | 419,375 | -0.78(-2.00%) |
Mar 28, 2013 | 38.58 | 39.01 | 38.25 | 38.96 | 653,118 | +0.55(+1.43%) |
Mar 27, 2013 | 38.43 | 38.58 | 38.23 | 38.41 | 304,432 | -0.30(-0.77%) |
Mar 26, 2013 | 38.99 | 39.03 | 38.63 | 38.71 | 145,929 | -0.05(-0.13%) |
Mar 25, 2013 | 38.78 | 38.90 | 38.60 | 38.76 | 248,769 | +0.13(+0.34%) |
Mar 22, 2013 | 38.76 | 38.98 | 38.40 | 38.63 | 241,902 | -0.21(-0.54%) |
Mar 21, 2013 | 38.71 | 39.05 | 38.60 | 38.84 | 328,267 | -0.05(-0.13%) |
Mar 20, 2013 | 39.07 | 39.27 | 38.79 | 38.89 | 237,487 | -0.10(-0.26%) |
Mar 19, 2013 | 39.33 | 39.53 | 38.97 | 38.99 | 182,585 | -0.33(-0.84%) |
Mar 18, 2013 | 39.45 | 39.58 | 39.02 | 39.32 | 203,443 | -0.22(-0.56%) |
Mar 15, 2013 | 39.93 | 40.19 | 39.53 | 39.54 | 594,056 | -0.45(-1.13%) |
Mar 14, 2013 | 39.96 | 40.26 | 39.91 | 39.99 | 299,158 | +0.02(+0.05%) |
Mar 13, 2013 | 39.52 | 40.30 | 39.52 | 39.97 | 271,793 | +0.48(+1.22%) |
Mar 12, 2013 | 38.62 | 39.76 | 38.43 | 39.49 | 477,007 | +1.11(+2.89%) |
Mar 11, 2013 | 38.45 | 38.70 | 38.29 | 38.38 | 455,544 | -0.10(-0.26%) |
Mar 08, 2013 | 39.60 | 39.60 | 38.34 | 38.48 | 389,906 | -0.76(-1.94%) |
Mar 07, 2013 | 36.80 | 39.63 | 36.65 | 39.24 | 808,859 | +2.67(+7.30%) |
Mar 06, 2013 | 36.68 | 36.95 | 36.47 | 36.57 | 300,270 | +0.10(+0.27%) |
Mar 05, 2013 | 36.33 | 36.80 | 36.33 | 36.47 | 180,983 | +0.38(+1.05%) |
Mar 04, 2013 | 36.14 | 36.34 | 35.96 | 36.09 | 425,717 | -0.15(-0.41%) |