Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.05 | 41.42 | 40.88 | 40.91 | 693,732 | -0.25(-0.61%) |
May 30, 2013 | 41.45 | 41.58 | 41.14 | 41.16 | 554,272 | -0.16(-0.40%) |
May 29, 2013 | 41.45 | 41.54 | 41.17 | 41.32 | 615,449 | -0.39(-0.93%) |
May 28, 2013 | 41.75 | 41.88 | 41.61 | 41.71 | 774,302 | +0.43(+1.05%) |
May 24, 2013 | 41.40 | 41.51 | 41.10 | 41.27 | 494,010 | -0.41(-0.97%) |
May 23, 2013 | 41.96 | 41.98 | 41.51 | 41.68 | 2,307,450 | -0.55(-1.30%) |
May 22, 2013 | 42.42 | 42.73 | 42.04 | 42.23 | 1,171,262 | -0.17(-0.41%) |
May 21, 2013 | 42.54 | 42.73 | 42.41 | 42.41 | 1,411,165 | -0.10(-0.23%) |
May 20, 2013 | 42.50 | 42.64 | 42.41 | 42.50 | 1,139,461 | -0.04(-0.09%) |
May 17, 2013 | 42.57 | 42.65 | 42.41 | 42.54 | 996,491 | +0.16(+0.39%) |
May 16, 2013 | 42.53 | 42.80 | 42.26 | 42.38 | 814,279 | -0.16(-0.39%) |
May 15, 2013 | 42.13 | 42.66 | 42.13 | 42.54 | 723,259 | +0.62(+1.47%) |
May 13, 2013 | 42.22 | 42.26 | 41.89 | 41.92 | 769,921 | -0.26(-0.62%) |
May 10, 2013 | 42.08 | 42.29 | 42.01 | 42.18 | 684,500 | +0.07(+0.16%) |
May 09, 2013 | 42.22 | 42.41 | 42.00 | 42.12 | 404,509 | -0.27(-0.64%) |
May 08, 2013 | 42.18 | 42.40 | 42.05 | 42.39 | 405,141 | +0.31(+0.73%) |
May 07, 2013 | 41.83 | 42.08 | 41.65 | 42.08 | 427,824 | +0.35(+0.83%) |
May 06, 2013 | 41.86 | 41.86 | 41.55 | 41.73 | 354,527 | +0.08(+0.19%) |
May 03, 2013 | 41.44 | 41.97 | 41.17 | 41.65 | 813,895 | +0.48(+1.17%) |
May 02, 2013 | 40.91 | 41.27 | 40.71 | 41.17 | 1,006,217 | +0.43(+1.07%) |
May 01, 2013 | 41.20 | 41.20 | 40.60 | 40.73 | 907,728 | -0.49(-1.20%) |
Apr 30, 2013 | 40.62 | 41.23 | 40.29 | 41.23 | 1,129,822 | +0.57(+1.40%) |
Apr 29, 2013 | 40.54 | 40.99 | 40.35 | 40.66 | 994,929 | +0.35(+0.86%) |
Apr 26, 2013 | 40.48 | 40.55 | 40.01 | 40.31 | 1,096,077 | -0.24(-0.60%) |
Apr 25, 2013 | 40.62 | 40.76 | 40.26 | 40.55 | 902,850 | -0.06(-0.14%) |
Apr 24, 2013 | 40.40 | 40.79 | 40.33 | 40.61 | 1,977,365 | +0.21(+0.53%) |
Apr 23, 2013 | 39.80 | 40.40 | 39.71 | 40.40 | 1,075,756 | +0.67(+1.68%) |
Apr 22, 2013 | 39.67 | 39.84 | 39.39 | 39.73 | 1,013,793 | +0.05(+0.12%) |
Apr 19, 2013 | 39.17 | 39.76 | 38.86 | 39.68 | 1,249,581 | +0.82(+2.11%) |
Apr 18, 2013 | 40.03 | 40.57 | 38.72 | 38.86 | 1,945,218 | -0.27(-0.69%) |
Apr 17, 2013 | 39.50 | 39.62 | 38.69 | 39.13 | 705,748 | -0.47(-1.20%) |
Apr 16, 2013 | 39.17 | 39.63 | 38.89 | 39.60 | 929,832 | +0.95(+2.45%) |
Apr 15, 2013 | 39.60 | 39.60 | 38.61 | 38.66 | 470,053 | -1.27(-3.19%) |
Apr 12, 2013 | 40.15 | 40.15 | 39.60 | 39.93 | 486,882 | -0.34(-0.84%) |
Apr 11, 2013 | 40.43 | 40.44 | 40.12 | 40.27 | 774,551 | -0.10(-0.24%) |
Apr 10, 2013 | 39.96 | 40.43 | 39.70 | 40.37 | 980,952 | +0.52(+1.31%) |
Apr 09, 2013 | 39.70 | 39.95 | 39.50 | 39.85 | 501,814 | +0.14(+0.36%) |
Apr 08, 2013 | 39.40 | 39.71 | 39.38 | 39.70 | 707,961 | +0.38(+0.96%) |
Apr 05, 2013 | 39.07 | 39.42 | 38.74 | 39.32 | 542,306 | -0.12(-0.29%) |
Apr 04, 2013 | 39.59 | 39.71 | 39.38 | 39.44 | 603,677 | -0.14(-0.34%) |
Apr 03, 2013 | 40.25 | 40.38 | 39.23 | 39.57 | 946,980 | -0.77(-1.92%) |
Apr 02, 2013 | 40.18 | 40.35 | 39.87 | 40.35 | 678,490 | +0.32(+0.80%) |
Apr 01, 2013 | 40.12 | 40.30 | 39.70 | 40.03 | 558,327 | -0.16(-0.41%) |
Mar 28, 2013 | 40.11 | 40.27 | 39.80 | 40.19 | 1,452,525 | +0.14(+0.34%) |
Mar 27, 2013 | 39.36 | 40.18 | 39.10 | 40.06 | 1,181,676 | +0.42(+1.07%) |
Mar 26, 2013 | 39.49 | 39.63 | 39.07 | 39.63 | 749,617 | +0.36(+0.91%) |
Mar 25, 2013 | 39.15 | 39.51 | 39.14 | 39.28 | 620,032 | +0.13(+0.32%) |
Mar 22, 2013 | 39.25 | 39.44 | 38.45 | 39.15 | 1,143,329 | -0.07(-0.17%) |
Mar 21, 2013 | 39.34 | 39.66 | 39.20 | 39.22 | 1,640,699 | -0.29(-0.73%) |
Mar 20, 2013 | 39.46 | 39.64 | 39.30 | 39.51 | 1,283,076 | +0.25(+0.64%) |
Mar 19, 2013 | 39.11 | 39.42 | 39.00 | 39.26 | 918,026 | +0.17(+0.44%) |
Mar 18, 2013 | 38.66 | 39.16 | 38.56 | 39.08 | 447,351 | -0.04(-0.10%) |
Mar 15, 2013 | 38.90 | 39.18 | 38.72 | 39.12 | 762,552 | +0.21(+0.55%) |
Mar 14, 2013 | 38.61 | 39.25 | 38.47 | 38.91 | 894,247 | +0.51(+1.33%) |
Mar 13, 2013 | 38.27 | 38.44 | 38.03 | 38.40 | 889,900 | +0.14(+0.38%) |
Mar 12, 2013 | 38.32 | 38.44 | 38.13 | 38.25 | 360,424 | -0.04(-0.10%) |
Mar 11, 2013 | 37.96 | 38.39 | 37.96 | 38.29 | 657,930 | +0.09(+0.23%) |
Mar 08, 2013 | 37.81 | 38.26 | 37.71 | 38.20 | 1,032,087 | +0.68(+1.80%) |
Mar 07, 2013 | 37.47 | 37.74 | 37.47 | 37.53 | 586,922 | -0.05(-0.13%) |
Mar 06, 2013 | 37.35 | 37.73 | 37.22 | 37.58 | 1,013,316 | +0.39(+1.04%) |
Mar 05, 2013 | 37.17 | 37.27 | 37.00 | 37.19 | 714,696 | +0.19(+0.52%) |
Mar 04, 2013 | 36.94 | 37.00 | 36.70 | 37.00 | 671,779 | +0.00(+0.00%) |