Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.77 | 41.77 | 41.27 | 41.27 | 18,324 | -0.43(-1.04%) |
May 30, 2013 | 41.68 | 41.82 | 41.47 | 41.70 | 113,005 | +0.39(+0.94%) |
May 29, 2013 | 41.47 | 41.47 | 41.15 | 41.31 | 2,285 | -0.22(-0.53%) |
May 28, 2013 | 41.90 | 41.90 | 41.35 | 41.53 | 7,585 | +0.48(+1.17%) |
May 24, 2013 | 40.97 | 41.11 | 40.97 | 41.05 | 3,091 | -0.25(-0.62%) |
May 23, 2013 | 41.10 | 41.32 | 41.00 | 41.30 | 16,383 | -0.11(-0.26%) |
May 22, 2013 | 42.00 | 42.27 | 41.27 | 41.41 | 27,353 | -0.42(-1.00%) |
May 21, 2013 | 41.96 | 41.96 | 41.80 | 41.83 | 850 | +0.10(+0.24%) |
May 20, 2013 | 41.85 | 41.93 | 41.70 | 41.73 | 7,675 | +0.05(+0.12%) |
May 17, 2013 | 41.56 | 41.75 | 41.55 | 41.68 | 5,372 | +0.33(+0.80%) |
May 16, 2013 | 41.65 | 41.73 | 41.35 | 41.35 | 24,017 | -0.33(-0.79%) |
May 15, 2013 | 41.54 | 41.83 | 41.54 | 41.68 | 6,068 | +0.70(+1.71%) |
May 13, 2013 | 41.02 | 41.10 | 40.96 | 40.98 | 4,416 | +0.00(+0.01%) |
May 10, 2013 | 40.79 | 41.00 | 40.79 | 40.98 | 8,158 | +0.33(+0.80%) |
May 09, 2013 | 40.82 | 40.85 | 40.64 | 40.65 | 10,279 | -0.09(-0.22%) |
May 08, 2013 | 40.78 | 40.78 | 40.56 | 40.74 | 25,014 | +0.23(+0.57%) |
May 07, 2013 | 40.50 | 40.53 | 40.32 | 40.51 | 5,901 | +0.28(+0.70%) |
May 06, 2013 | 40.37 | 40.37 | 40.07 | 40.23 | 26,442 | +0.11(+0.28%) |
May 03, 2013 | 39.91 | 40.21 | 39.63 | 40.12 | 6,968 | +0.49(+1.24%) |
May 02, 2013 | 39.62 | 39.63 | 39.61 | 39.63 | 778 | +0.33(+0.84%) |
May 01, 2013 | 39.97 | 39.97 | 39.30 | 39.30 | 1,557 | -0.29(-0.74%) |
Apr 30, 2013 | 39.55 | 39.59 | 39.55 | 39.59 | 239 | +0.04(+0.11%) |
Apr 29, 2013 | 39.35 | 39.55 | 39.35 | 39.55 | 1,658 | +0.17(+0.42%) |
Apr 26, 2013 | 39.49 | 39.50 | 39.28 | 39.38 | 4,840 | -0.19(-0.47%) |
Apr 25, 2013 | 39.54 | 39.57 | 39.45 | 39.57 | 2,260 | +0.58(+1.49%) |
Apr 24, 2013 | 38.99 | 38.99 | 38.99 | 38.99 | 1,000 | +0.10(+0.25%) |
Apr 23, 2013 | 38.89 | 38.89 | 38.89 | 38.89 | 943 | +0.52(+1.35%) |
Apr 22, 2013 | 38.00 | 38.37 | 38.00 | 38.37 | 1,504 | +0.05(+0.12%) |
Apr 19, 2013 | 38.17 | 38.38 | 38.17 | 38.33 | 800 | +0.33(+0.86%) |
Apr 18, 2013 | 38.08 | 38.14 | 38.00 | 38.00 | 1,707 | -0.26(-0.68%) |
Apr 17, 2013 | 38.53 | 38.53 | 38.17 | 38.26 | 3,974 | -0.68(-1.75%) |
Apr 16, 2013 | 38.78 | 38.94 | 38.78 | 38.94 | 728 | +0.44(+1.15%) |
Apr 15, 2013 | 39.11 | 39.11 | 38.50 | 38.50 | 2,935 | -0.90(-2.28%) |
Apr 12, 2013 | 39.65 | 39.65 | 39.21 | 39.39 | 765 | -0.14(-0.34%) |
Apr 11, 2013 | 39.52 | 39.66 | 39.50 | 39.53 | 2,200 | +0.31(+0.80%) |
Apr 10, 2013 | 39.21 | 39.22 | 39.21 | 39.22 | 3,200 | +0.41(+1.05%) |
Apr 09, 2013 | 38.75 | 38.81 | 38.70 | 38.81 | 5,001 | +0.35(+0.91%) |
Apr 08, 2013 | 38.46 | 38.64 | 38.46 | 38.46 | 459 | +0.05(+0.13%) |
Apr 05, 2013 | 38.70 | 38.70 | 38.15 | 38.41 | 3,850 | -0.24(-0.62%) |
Apr 04, 2013 | 38.50 | 38.65 | 38.50 | 38.65 | 700 | +0.33(+0.86%) |
Apr 03, 2013 | 38.90 | 38.90 | 38.32 | 38.32 | 3,750 | -0.56(-1.44%) |
Apr 02, 2013 | 38.88 | 39.00 | 38.88 | 38.88 | 1,800 | +0.12(+0.31%) |
Apr 01, 2013 | 38.90 | 38.90 | 38.76 | 38.76 | 1,900 | -0.44(-1.12%) |
Mar 28, 2013 | 39.35 | 39.35 | 38.89 | 39.20 | 3,344 | +0.34(+0.87%) |
Mar 27, 2013 | 38.75 | 38.86 | 38.75 | 38.86 | 1,583 | +0.13(+0.34%) |
Mar 26, 2013 | 38.29 | 38.86 | 38.29 | 38.73 | 3,064 | +0.13(+0.34%) |
Mar 25, 2013 | 38.60 | 38.60 | 38.59 | 38.60 | 2,200 | -0.02(-0.06%) |
Mar 22, 2013 | 39.52 | 39.52 | 38.62 | 38.62 | 2,124 | +0.00(+0.01%) |
Mar 21, 2013 | 38.51 | 39.07 | 38.51 | 38.62 | 8,529 | -0.20(-0.51%) |
Mar 20, 2013 | 39.10 | 39.10 | 38.81 | 38.82 | 2,223 | +0.37(+0.96%) |
Mar 19, 2013 | 38.76 | 38.76 | 38.45 | 38.45 | 1,447 | -0.33(-0.85%) |
Mar 18, 2013 | 38.83 | 38.83 | 38.78 | 38.78 | 1,028 | -0.11(-0.29%) |
Mar 15, 2013 | 38.94 | 38.94 | 38.78 | 38.89 | 928 | -0.08(-0.21%) |
Mar 14, 2013 | 38.96 | 39.41 | 38.90 | 38.97 | 10,040 | +0.19(+0.49%) |
Mar 13, 2013 | 38.70 | 38.78 | 38.68 | 38.78 | 1,055 | +0.29(+0.75%) |
Mar 12, 2013 | 38.62 | 38.63 | 38.49 | 38.49 | 1,100 | -0.02(-0.05%) |
Mar 11, 2013 | 38.46 | 38.51 | 38.44 | 38.51 | 600 | +0.13(+0.34%) |
Mar 08, 2013 | 38.26 | 38.38 | 38.20 | 38.38 | 600 | +0.22(+0.58%) |
Mar 07, 2013 | 38.03 | 38.19 | 38.03 | 38.16 | 2,950 | +0.08(+0.21%) |
Mar 06, 2013 | 38.00 | 38.08 | 37.93 | 38.08 | 10,560 | +0.24(+0.63%) |
Mar 05, 2013 | 37.85 | 37.93 | 37.78 | 37.84 | 10,140 | +0.48(+1.28%) |