Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.54 | 38.60 | 38.27 | 38.31 | 764,365 | -0.35(-0.91%) |
May 30, 2013 | 38.68 | 38.78 | 38.61 | 38.66 | 310,285 | -0.13(-0.34%) |
May 29, 2013 | 38.95 | 38.95 | 38.69 | 38.79 | 255,465 | -0.20(-0.51%) |
May 28, 2013 | 39.06 | 39.13 | 38.97 | 38.99 | 271,203 | +0.19(+0.49%) |
May 24, 2013 | 38.86 | 38.94 | 38.79 | 38.80 | 377,004 | -0.27(-0.69%) |
May 23, 2013 | 39.29 | 39.29 | 38.65 | 39.07 | 266,917 | +0.19(+0.49%) |
May 22, 2013 | 39.02 | 39.22 | 38.84 | 38.88 | 266,611 | -0.04(-0.10%) |
May 21, 2013 | 38.92 | 39.03 | 38.78 | 38.92 | 364,928 | -0.19(-0.49%) |
May 20, 2013 | 38.78 | 39.11 | 38.77 | 39.11 | 292,993 | +0.38(+0.98%) |
May 17, 2013 | 38.64 | 38.80 | 38.50 | 38.73 | 402,135 | +0.22(+0.57%) |
May 16, 2013 | 38.56 | 38.62 | 38.47 | 38.51 | 385,261 | -0.13(-0.34%) |
May 15, 2013 | 38.59 | 38.74 | 38.47 | 38.64 | 303,785 | -0.28(-0.72%) |
May 13, 2013 | 38.87 | 39.11 | 38.81 | 38.92 | 230,865 | -0.01(-0.03%) |
May 10, 2013 | 38.91 | 38.99 | 38.69 | 38.93 | 171,665 | -0.25(-0.64%) |
May 09, 2013 | 39.08 | 39.36 | 39.02 | 39.18 | 204,471 | +0.02(+0.05%) |
May 08, 2013 | 39.23 | 39.32 | 39.02 | 39.16 | 343,429 | +0.22(+0.56%) |
May 07, 2013 | 38.98 | 39.06 | 38.80 | 38.94 | 215,813 | -0.17(-0.43%) |
May 06, 2013 | 39.13 | 39.51 | 39.04 | 39.11 | 202,538 | -0.19(-0.48%) |
May 03, 2013 | 39.19 | 39.41 | 38.89 | 39.30 | 197,253 | +0.41(+1.05%) |
May 02, 2013 | 38.98 | 38.99 | 38.63 | 38.89 | 186,556 | +0.14(+0.36%) |
May 01, 2013 | 38.88 | 38.99 | 38.72 | 38.75 | 194,357 | -0.72(-1.82%) |
Apr 30, 2013 | 39.62 | 39.62 | 39.40 | 39.47 | 761,020 | -0.19(-0.48%) |
Apr 29, 2013 | 39.19 | 39.70 | 39.17 | 39.66 | 281,338 | +0.76(+1.95%) |
Apr 26, 2013 | 39.01 | 39.13 | 38.83 | 38.90 | 286,341 | -0.23(-0.59%) |
Apr 25, 2013 | 38.73 | 39.22 | 38.62 | 39.13 | 526,198 | +0.60(+1.56%) |
Apr 24, 2013 | 38.54 | 38.60 | 38.41 | 38.53 | 255,645 | +0.25(+0.65%) |
Apr 23, 2013 | 38.39 | 38.51 | 38.26 | 38.28 | 134,855 | -0.30(-0.78%) |
Apr 22, 2013 | 38.59 | 38.65 | 38.44 | 38.58 | 136,218 | -0.15(-0.39%) |
Apr 19, 2013 | 38.68 | 38.79 | 38.63 | 38.73 | 175,478 | -0.15(-0.39%) |
Apr 18, 2013 | 38.47 | 38.88 | 38.34 | 38.88 | 232,060 | +0.62(+1.62%) |
Apr 17, 2013 | 38.45 | 38.45 | 38.24 | 38.26 | 520,533 | -0.35(-0.91%) |
Apr 16, 2013 | 38.45 | 38.63 | 38.28 | 38.61 | 255,034 | +0.47(+1.23%) |
Apr 15, 2013 | 38.68 | 38.74 | 38.14 | 38.14 | 566,729 | -1.26(-3.20%) |
Apr 12, 2013 | 39.47 | 39.70 | 39.29 | 39.40 | 269,468 | -0.44(-1.10%) |
Apr 11, 2013 | 39.78 | 40.00 | 39.76 | 39.84 | 155,209 | +0.01(+0.03%) |
Apr 10, 2013 | 40.02 | 40.09 | 39.83 | 39.83 | 250,052 | -0.10(-0.25%) |
Apr 09, 2013 | 39.71 | 39.97 | 39.67 | 39.93 | 168,753 | +0.22(+0.55%) |
Apr 08, 2013 | 39.68 | 39.85 | 39.58 | 39.71 | 408,857 | +0.10(+0.25%) |
Apr 05, 2013 | 39.50 | 39.63 | 39.44 | 39.61 | 322,629 | +0.17(+0.43%) |
Apr 04, 2013 | 39.34 | 39.49 | 39.25 | 39.44 | 316,110 | -0.06(-0.15%) |
Apr 03, 2013 | 39.94 | 40.02 | 39.49 | 39.50 | 219,691 | -0.47(-1.18%) |
Apr 02, 2013 | 40.12 | 40.16 | 39.92 | 39.97 | 279,946 | -0.29(-0.72%) |
Apr 01, 2013 | 40.24 | 40.39 | 40.19 | 40.26 | 425,480 | -0.36(-0.89%) |
Mar 28, 2013 | 41.06 | 41.19 | 40.42 | 40.62 | 339,555 | -0.65(-1.57%) |
Mar 27, 2013 | 40.96 | 41.29 | 40.91 | 41.27 | 140,444 | +0.31(+0.76%) |
Mar 26, 2013 | 40.86 | 41.00 | 40.74 | 40.96 | 183,961 | +0.25(+0.61%) |
Mar 25, 2013 | 40.83 | 40.94 | 40.69 | 40.71 | 275,284 | -0.12(-0.29%) |
Mar 22, 2013 | 40.88 | 40.92 | 40.69 | 40.83 | 147,963 | +0.09(+0.22%) |
Mar 21, 2013 | 40.84 | 40.91 | 40.68 | 40.74 | 271,843 | -0.07(-0.17%) |
Mar 20, 2013 | 40.69 | 40.84 | 40.55 | 40.81 | 161,215 | +0.23(+0.57%) |
Mar 19, 2013 | 40.62 | 40.79 | 40.54 | 40.58 | 361,880 | -0.04(-0.10%) |
Mar 18, 2013 | 40.64 | 40.78 | 40.50 | 40.62 | 332,997 | -0.23(-0.56%) |
Mar 15, 2013 | 41.06 | 41.09 | 40.84 | 40.85 | 420,097 | -0.04(-0.10%) |
Mar 14, 2013 | 40.63 | 40.92 | 40.61 | 40.89 | 181,040 | +0.34(+0.84%) |
Mar 13, 2013 | 40.78 | 40.81 | 40.48 | 40.55 | 317,403 | -0.15(-0.37%) |
Mar 12, 2013 | 40.85 | 40.85 | 40.70 | 40.70 | 181,807 | +0.10(+0.25%) |
Mar 11, 2013 | 40.43 | 40.66 | 40.39 | 40.60 | 488,564 | +0.07(+0.17%) |
Mar 08, 2013 | 40.36 | 40.56 | 40.35 | 40.53 | 550,586 | +0.13(+0.32%) |
Mar 07, 2013 | 40.17 | 40.44 | 40.17 | 40.40 | 399,985 | +0.32(+0.80%) |
Mar 06, 2013 | 40.24 | 40.24 | 39.98 | 40.08 | 391,582 | -0.26(-0.64%) |
Mar 05, 2013 | 40.40 | 40.47 | 40.28 | 40.34 | 324,003 | +0.13(+0.32%) |
Mar 04, 2013 | 40.16 | 40.21 | 40.04 | 40.21 | 583,757 | +0.02(+0.05%) |