Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.05 | 41.19 | 40.87 | 40.88 | 11,666 | -0.34(-0.83%) |
May 30, 2013 | 40.89 | 41.22 | 40.89 | 41.22 | 1,746 | +0.44(+1.09%) |
May 29, 2013 | 41.11 | 41.11 | 40.57 | 40.78 | 11,937 | -0.49(-1.20%) |
May 28, 2013 | 41.15 | 41.57 | 41.11 | 41.27 | 14,056 | +0.45(+1.10%) |
May 24, 2013 | 40.50 | 40.82 | 40.40 | 40.82 | 8,495 | -0.04(-0.10%) |
May 23, 2013 | 40.39 | 40.86 | 40.39 | 40.86 | 4,481 | +0.12(+0.29%) |
May 22, 2013 | 41.11 | 41.71 | 40.74 | 40.74 | 5,279 | -0.22(-0.53%) |
May 21, 2013 | 41.01 | 41.06 | 40.70 | 40.96 | 10,023 | +0.25(+0.61%) |
May 20, 2013 | 41.04 | 41.07 | 40.71 | 40.71 | 3,076 | -0.25(-0.61%) |
May 17, 2013 | 40.89 | 40.99 | 40.81 | 40.96 | 27,945 | +0.14(+0.34%) |
May 16, 2013 | 40.96 | 40.96 | 40.75 | 40.82 | 7,652 | -0.17(-0.41%) |
May 15, 2013 | 41.08 | 41.20 | 40.93 | 40.99 | 9,687 | +0.55(+1.36%) |
May 13, 2013 | 40.30 | 40.55 | 40.27 | 40.44 | 123,388 | +0.10(+0.25%) |
May 10, 2013 | 40.01 | 40.35 | 39.95 | 40.34 | 3,366 | +0.62(+1.56%) |
May 09, 2013 | 39.79 | 39.91 | 39.66 | 39.72 | 5,660 | +0.02(+0.05%) |
May 08, 2013 | 39.46 | 39.70 | 39.46 | 39.70 | 5,002 | +0.28(+0.71%) |
May 07, 2013 | 39.23 | 39.43 | 39.22 | 39.42 | 5,203 | +0.20(+0.50%) |
May 06, 2013 | 39.20 | 39.33 | 39.11 | 39.23 | 3,240 | -0.03(-0.09%) |
May 03, 2013 | 39.22 | 39.39 | 39.09 | 39.26 | 5,756 | +0.17(+0.43%) |
May 02, 2013 | 38.70 | 39.11 | 38.70 | 39.09 | 6,005 | +0.62(+1.61%) |
May 01, 2013 | 38.70 | 38.78 | 38.45 | 38.47 | 11,315 | -0.22(-0.56%) |
Apr 30, 2013 | 38.59 | 38.73 | 38.53 | 38.69 | 2,799 | +0.01(+0.02%) |
Apr 29, 2013 | 38.55 | 38.76 | 38.55 | 38.68 | 13,028 | +0.23(+0.60%) |
Apr 26, 2013 | 38.60 | 38.74 | 38.42 | 38.45 | 1,600 | -0.29(-0.75%) |
Apr 25, 2013 | 38.32 | 38.76 | 38.32 | 38.74 | 4,175 | +0.10(+0.26%) |
Apr 24, 2013 | 38.62 | 38.71 | 38.59 | 38.64 | 3,300 | -0.23(-0.59%) |
Apr 23, 2013 | 38.88 | 38.92 | 38.66 | 38.87 | 10,539 | +0.25(+0.64%) |
Apr 22, 2013 | 38.38 | 38.64 | 38.18 | 38.62 | 18,371 | +0.19(+0.49%) |
Apr 19, 2013 | 37.94 | 38.50 | 37.94 | 38.43 | 3,418 | +0.59(+1.55%) |
Apr 18, 2013 | 38.22 | 38.22 | 37.84 | 37.84 | 1,394 | -0.50(-1.30%) |
Apr 17, 2013 | 38.05 | 38.34 | 37.98 | 38.34 | 7,819 | -0.35(-0.90%) |
Apr 16, 2013 | 38.32 | 38.71 | 38.10 | 38.69 | 33,395 | +0.67(+1.76%) |
Apr 15, 2013 | 38.73 | 38.81 | 38.02 | 38.02 | 6,363 | -0.93(-2.39%) |
Apr 12, 2013 | 38.81 | 38.98 | 38.78 | 38.95 | 3,407 | +0.02(+0.05%) |
Apr 11, 2013 | 38.61 | 39.06 | 38.61 | 38.93 | 6,426 | +0.22(+0.57%) |
Apr 10, 2013 | 38.08 | 38.71 | 38.08 | 38.71 | 7,112 | +0.46(+1.19%) |
Apr 09, 2013 | 38.28 | 38.37 | 38.18 | 38.25 | 7,589 | +0.05(+0.14%) |
Apr 08, 2013 | 37.98 | 38.20 | 37.90 | 38.20 | 21,832 | +0.19(+0.51%) |
Apr 05, 2013 | 37.91 | 38.05 | 37.82 | 38.01 | 5,207 | -0.22(-0.58%) |
Apr 04, 2013 | 38.00 | 38.37 | 38.00 | 38.23 | 4,196 | +0.17(+0.45%) |
Apr 03, 2013 | 38.74 | 38.74 | 38.06 | 38.06 | 5,636 | -0.54(-1.40%) |
Apr 02, 2013 | 38.58 | 38.85 | 38.58 | 38.60 | 10,978 | +0.41(+1.08%) |
Apr 01, 2013 | 38.50 | 38.50 | 38.10 | 38.19 | 5,350 | -0.29(-0.75%) |
Mar 28, 2013 | 38.18 | 38.48 | 38.13 | 38.48 | 4,996 | +0.41(+1.08%) |
Mar 27, 2013 | 37.91 | 38.07 | 37.91 | 38.06 | 921 | +0.12(+0.33%) |
Mar 26, 2013 | 37.86 | 37.94 | 37.80 | 37.94 | 2,983 | +0.39(+1.04%) |
Mar 25, 2013 | 37.79 | 37.94 | 37.52 | 37.55 | 12,464 | -0.19(-0.50%) |
Mar 22, 2013 | 37.77 | 37.85 | 37.68 | 37.74 | 30,058 | -0.02(-0.05%) |
Mar 21, 2013 | 37.79 | 37.82 | 37.73 | 37.76 | 1,951 | -0.11(-0.29%) |
Mar 20, 2013 | 37.80 | 38.05 | 37.80 | 37.87 | 16,840 | +0.26(+0.69%) |
Mar 19, 2013 | 37.65 | 37.86 | 37.49 | 37.61 | 15,281 | +0.01(+0.03%) |
Mar 18, 2013 | 37.80 | 37.80 | 37.48 | 37.60 | 4,782 | -0.23(-0.61%) |
Mar 14, 2013 | 37.78 | 37.83 | 37.83 | 37.83 | 2,400 | +0.16(+0.42%) |
Mar 13, 2013 | 37.56 | 37.71 | 37.45 | 37.67 | 4,134 | +0.14(+0.37%) |
Mar 12, 2013 | 37.37 | 37.58 | 37.37 | 37.53 | 4,712 | +0.08(+0.21%) |
Mar 11, 2013 | 37.49 | 37.49 | 37.34 | 37.45 | 14,881 | +0.10(+0.28%) |
Mar 08, 2013 | 37.18 | 37.35 | 37.18 | 37.35 | 2,674 | +0.19(+0.50%) |
Mar 07, 2013 | 37.14 | 37.19 | 37.11 | 37.16 | 5,871 | +0.06(+0.16%) |
Mar 06, 2013 | 37.10 | 37.21 | 37.08 | 37.10 | 7,257 | +0.00(+0.01%) |
Mar 05, 2013 | 36.89 | 37.23 | 36.89 | 37.10 | 10,061 | +0.37(+1.00%) |
Mar 04, 2013 | 36.60 | 36.73 | 36.48 | 36.73 | 2,123 | +0.08(+0.22%) |