Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.04 | 40.58 | 39.87 | 40.19 | 1,714,423 | +0.04(+0.10%) |
May 30, 2013 | 39.90 | 40.31 | 39.78 | 40.15 | 1,859,524 | +0.25(+0.64%) |
May 29, 2013 | 39.36 | 39.97 | 39.25 | 39.90 | 1,235,951 | +0.27(+0.68%) |
May 28, 2013 | 40.14 | 40.35 | 39.60 | 39.63 | 1,431,610 | -0.05(-0.14%) |
May 24, 2013 | 39.75 | 39.85 | 39.18 | 39.69 | 1,197,306 | -0.59(-1.47%) |
May 23, 2013 | 39.37 | 40.54 | 39.28 | 40.28 | 1,977,541 | +0.31(+0.77%) |
May 22, 2013 | 39.98 | 40.78 | 39.79 | 39.97 | 3,390,475 | -0.54(-1.33%) |
May 21, 2013 | 40.02 | 41.66 | 39.54 | 40.51 | 3,606,094 | +0.41(+1.03%) |
May 20, 2013 | 40.07 | 40.21 | 39.33 | 40.09 | 2,701,723 | +0.08(+0.21%) |
May 17, 2013 | 40.26 | 40.38 | 39.89 | 40.01 | 1,371,853 | -0.19(-0.48%) |
May 16, 2013 | 40.67 | 40.70 | 40.02 | 40.20 | 1,138,823 | -0.48(-1.19%) |
May 15, 2013 | 40.17 | 40.78 | 40.12 | 40.68 | 1,229,100 | +0.68(+1.69%) |
May 13, 2013 | 40.26 | 40.31 | 39.87 | 40.01 | 1,589,418 | -0.16(-0.40%) |
May 10, 2013 | 39.22 | 40.25 | 38.85 | 40.17 | 1,952,713 | +0.82(+2.09%) |
May 09, 2013 | 39.61 | 39.81 | 39.30 | 39.35 | 1,504,664 | -0.23(-0.58%) |
May 08, 2013 | 39.21 | 39.59 | 39.04 | 39.58 | 1,558,879 | +0.35(+0.88%) |
May 07, 2013 | 38.44 | 39.27 | 38.37 | 39.23 | 1,613,003 | +0.88(+2.30%) |
May 06, 2013 | 38.16 | 38.43 | 37.90 | 38.35 | 1,111,057 | +0.14(+0.36%) |
May 03, 2013 | 37.77 | 38.27 | 37.36 | 38.21 | 1,857,341 | +0.85(+2.28%) |
May 02, 2013 | 36.71 | 37.59 | 36.71 | 37.36 | 1,699,289 | +0.65(+1.76%) |
May 01, 2013 | 36.77 | 37.22 | 36.66 | 36.71 | 2,084,814 | -0.22(-0.60%) |
Apr 30, 2013 | 36.71 | 37.14 | 36.58 | 36.94 | 1,692,606 | +0.05(+0.12%) |
Apr 29, 2013 | 36.91 | 37.19 | 36.74 | 36.89 | 1,874,997 | +0.34(+0.92%) |
Apr 26, 2013 | 36.55 | 36.71 | 36.51 | 36.55 | 1,573,051 | -0.16(-0.44%) |
Apr 25, 2013 | 36.35 | 36.87 | 36.33 | 36.71 | 2,144,324 | +0.62(+1.72%) |
Apr 24, 2013 | 36.34 | 36.60 | 35.84 | 36.09 | 1,340,232 | -0.21(-0.57%) |
Apr 23, 2013 | 36.36 | 36.73 | 36.15 | 36.30 | 1,614,370 | +0.18(+0.49%) |
Apr 22, 2013 | 36.20 | 36.26 | 35.67 | 36.12 | 1,773,561 | +0.03(+0.09%) |
Apr 19, 2013 | 36.32 | 36.38 | 35.95 | 36.09 | 2,283,572 | +0.04(+0.11%) |
Apr 18, 2013 | 36.68 | 36.81 | 35.88 | 36.05 | 1,452,274 | -0.50(-1.37%) |
Apr 17, 2013 | 36.99 | 37.07 | 36.20 | 36.55 | 1,558,542 | -0.68(-1.82%) |
Apr 16, 2013 | 37.12 | 37.24 | 36.77 | 37.23 | 1,250,874 | +0.34(+0.92%) |
Apr 15, 2013 | 37.34 | 37.89 | 36.85 | 36.89 | 3,221,957 | -0.78(-2.06%) |
Apr 12, 2013 | 36.76 | 37.67 | 36.74 | 37.67 | 2,862,487 | +0.84(+2.27%) |
Apr 11, 2013 | 36.57 | 37.57 | 36.54 | 36.83 | 2,355,588 | +0.29(+0.80%) |
Apr 10, 2013 | 35.88 | 36.54 | 35.81 | 36.54 | 1,542,407 | +0.68(+1.88%) |
Apr 09, 2013 | 35.87 | 36.07 | 35.54 | 35.86 | 1,286,513 | +0.00(+0.00%) |
Apr 08, 2013 | 35.53 | 35.97 | 35.42 | 35.86 | 1,679,050 | +0.20(+0.56%) |
Apr 05, 2013 | 35.18 | 35.70 | 34.89 | 35.66 | 1,558,103 | +0.06(+0.17%) |
Apr 04, 2013 | 35.55 | 35.77 | 35.38 | 35.60 | 1,874,489 | +0.05(+0.15%) |
Apr 03, 2013 | 36.25 | 36.47 | 35.52 | 35.55 | 1,675,639 | -0.73(-2.01%) |
Apr 02, 2013 | 36.26 | 36.45 | 36.10 | 36.28 | 1,456,778 | +0.07(+0.19%) |
Apr 01, 2013 | 36.29 | 36.30 | 36.06 | 36.21 | 1,148,614 | -0.12(-0.32%) |
Mar 28, 2013 | 36.17 | 36.37 | 36.05 | 36.32 | 1,680,908 | +0.15(+0.40%) |
Mar 27, 2013 | 36.17 | 36.36 | 35.79 | 36.18 | 1,697,610 | -0.15(-0.42%) |
Mar 26, 2013 | 36.21 | 36.38 | 36.11 | 36.33 | 2,141,278 | +0.23(+0.64%) |
Mar 25, 2013 | 36.70 | 36.74 | 36.09 | 36.10 | 2,017,729 | -0.47(-1.28%) |
Mar 22, 2013 | 36.44 | 37.14 | 36.36 | 36.57 | 2,272,476 | +0.45(+1.25%) |
Mar 21, 2013 | 36.45 | 36.73 | 36.08 | 36.11 | 1,901,507 | -0.56(-1.53%) |
Mar 20, 2013 | 36.44 | 36.83 | 36.35 | 36.67 | 1,582,725 | +0.40(+1.10%) |
Mar 19, 2013 | 36.28 | 36.61 | 36.06 | 36.28 | 1,839,521 | -0.05(-0.13%) |
Mar 18, 2013 | 35.89 | 36.78 | 35.82 | 36.32 | 2,515,111 | +0.23(+0.64%) |
Mar 15, 2013 | 36.51 | 36.66 | 36.07 | 36.09 | 2,549,170 | -0.40(-1.09%) |
Mar 14, 2013 | 36.33 | 36.66 | 36.18 | 36.49 | 2,533,446 | +0.26(+0.72%) |
Mar 13, 2013 | 36.58 | 36.82 | 36.03 | 36.23 | 3,875,561 | -0.11(-0.30%) |
Mar 12, 2013 | 35.61 | 36.56 | 35.60 | 36.34 | 8,647,194 | +1.70(+4.90%) |
Mar 11, 2013 | 38.86 | 36.48 | 34.56 | 34.64 | 18,142,818 | -4.22(-10.85%) |
Mar 08, 2013 | 38.76 | 38.99 | 37.38 | 38.86 | 5,301,370 | +0.18(+0.48%) |
Mar 07, 2013 | 38.81 | 38.81 | 38.09 | 38.67 | 2,818,940 | -0.18(-0.45%) |
Mar 06, 2013 | 39.17 | 39.26 | 38.66 | 38.85 | 1,144,548 | -0.19(-0.48%) |
Mar 05, 2013 | 39.18 | 39.28 | 38.65 | 39.04 | 1,445,034 | -0.02(-0.04%) |
Mar 04, 2013 | 38.66 | 39.11 | 38.48 | 39.05 | 1,339,565 | +0.35(+0.91%) |