Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.72 | 40.18 | 39.44 | 39.54 | 759,145 | -0.42(-1.04%) |
May 30, 2013 | 39.80 | 40.07 | 39.48 | 39.96 | 675,168 | +0.16(+0.40%) |
May 29, 2013 | 39.22 | 39.91 | 39.22 | 39.80 | 1,033,431 | +0.13(+0.32%) |
May 28, 2013 | 39.90 | 40.04 | 39.38 | 39.67 | 926,626 | +0.32(+0.81%) |
May 24, 2013 | 39.25 | 39.55 | 38.78 | 39.35 | 707,573 | -0.30(-0.75%) |
May 23, 2013 | 39.28 | 39.92 | 38.71 | 39.65 | 1,317,435 | -0.46(-1.14%) |
May 22, 2013 | 39.93 | 41.33 | 39.71 | 40.10 | 2,741,539 | +0.04(+0.10%) |
May 21, 2013 | 39.47 | 40.17 | 39.24 | 40.06 | 1,087,895 | +0.59(+1.50%) |
May 20, 2013 | 39.44 | 39.99 | 39.35 | 39.47 | 640,280 | -0.14(-0.34%) |
May 17, 2013 | 39.09 | 39.87 | 38.99 | 39.61 | 1,091,459 | +0.83(+2.15%) |
May 16, 2013 | 39.06 | 39.43 | 38.71 | 38.77 | 903,290 | -0.37(-0.94%) |
May 15, 2013 | 38.77 | 39.26 | 38.55 | 39.14 | 1,097,173 | +1.16(+3.06%) |
May 13, 2013 | 38.28 | 38.36 | 37.68 | 37.98 | 1,644,199 | -0.70(-1.80%) |
May 10, 2013 | 39.12 | 39.12 | 38.24 | 38.68 | 1,268,981 | -0.25(-0.64%) |
May 09, 2013 | 39.50 | 39.59 | 38.85 | 38.93 | 813,214 | -0.61(-1.54%) |
May 08, 2013 | 39.50 | 39.67 | 39.09 | 39.54 | 1,134,249 | -0.08(-0.20%) |
May 07, 2013 | 39.64 | 39.67 | 39.30 | 39.62 | 1,114,267 | -0.02(-0.04%) |
May 06, 2013 | 39.52 | 39.70 | 39.14 | 39.63 | 703,989 | +0.32(+0.82%) |
May 03, 2013 | 39.19 | 39.77 | 39.13 | 39.31 | 912,208 | +0.87(+2.25%) |
May 02, 2013 | 38.72 | 38.77 | 38.08 | 38.45 | 793,607 | +0.30(+0.80%) |
May 01, 2013 | 39.41 | 39.42 | 37.98 | 38.14 | 1,184,423 | -1.38(-3.48%) |
Apr 30, 2013 | 38.60 | 39.52 | 38.25 | 39.52 | 1,838,163 | +0.92(+2.38%) |
Apr 29, 2013 | 38.47 | 38.63 | 38.03 | 38.60 | 918,384 | +0.52(+1.37%) |
Apr 26, 2013 | 39.01 | 38.65 | 37.85 | 38.08 | 1,107,622 | -0.58(-1.49%) |
Apr 25, 2013 | 38.83 | 39.20 | 38.62 | 38.65 | 1,591,350 | -0.18(-0.45%) |
Apr 24, 2013 | 38.99 | 39.37 | 38.80 | 38.83 | 1,535,555 | -0.08(-0.21%) |
Apr 23, 2013 | 39.30 | 39.47 | 38.54 | 38.91 | 2,133,603 | -0.10(-0.25%) |
Apr 22, 2013 | 37.69 | 39.25 | 37.51 | 39.01 | 3,164,147 | +1.34(+3.55%) |
Apr 19, 2013 | 38.53 | 39.33 | 36.68 | 37.67 | 7,107,156 | +3.90(+11.53%) |
Apr 18, 2013 | 34.14 | 34.26 | 33.28 | 33.77 | 3,144,946 | -0.10(-0.31%) |
Apr 17, 2013 | 34.45 | 34.59 | 33.86 | 33.88 | 1,662,544 | -1.06(-3.04%) |
Apr 16, 2013 | 34.11 | 34.94 | 33.91 | 34.94 | 2,201,350 | +1.38(+4.10%) |
Apr 15, 2013 | 34.77 | 34.91 | 33.39 | 33.57 | 2,014,905 | -1.59(-4.53%) |
Apr 12, 2013 | 35.80 | 35.85 | 34.63 | 35.16 | 1,500,507 | -0.81(-2.25%) |
Apr 11, 2013 | 35.49 | 36.41 | 35.27 | 35.97 | 1,835,343 | +0.37(+1.03%) |
Apr 10, 2013 | 35.27 | 35.85 | 34.70 | 35.60 | 1,990,520 | +0.49(+1.39%) |
Apr 09, 2013 | 34.61 | 35.47 | 34.41 | 35.11 | 1,594,566 | +0.66(+1.93%) |
Apr 08, 2013 | 34.18 | 34.45 | 33.82 | 34.45 | 1,563,433 | +0.25(+0.72%) |
Apr 05, 2013 | 33.36 | 34.27 | 33.23 | 34.20 | 2,452,137 | +0.04(+0.12%) |
Apr 04, 2013 | 33.70 | 34.61 | 33.63 | 34.16 | 1,524,699 | +0.54(+1.59%) |
Apr 03, 2013 | 33.95 | 34.05 | 33.28 | 33.62 | 1,716,159 | -0.34(-0.99%) |
Apr 02, 2013 | 34.34 | 35.30 | 33.87 | 33.96 | 2,602,976 | -0.45(-1.30%) |
Apr 01, 2013 | 35.05 | 35.22 | 34.05 | 34.41 | 1,966,423 | -0.82(-2.34%) |
Mar 28, 2013 | 34.65 | 35.25 | 34.38 | 35.23 | 1,677,307 | +0.41(+1.17%) |
Mar 27, 2013 | 33.94 | 34.99 | 33.62 | 34.82 | 2,718,594 | +0.54(+1.56%) |
Mar 26, 2013 | 34.14 | 34.31 | 33.85 | 34.29 | 1,691,404 | +0.35(+1.04%) |
Mar 25, 2013 | 34.68 | 34.81 | 33.86 | 33.94 | 2,321,368 | -0.62(-1.81%) |
Mar 22, 2013 | 34.65 | 35.14 | 34.46 | 34.56 | 2,183,600 | +0.08(+0.23%) |
Mar 21, 2013 | 35.04 | 35.16 | 34.39 | 34.48 | 2,995,494 | -0.84(-2.38%) |
Mar 20, 2013 | 36.25 | 36.49 | 35.27 | 35.32 | 2,333,700 | -0.50(-1.38%) |
Mar 19, 2013 | 36.83 | 36.95 | 35.50 | 35.81 | 1,405,888 | -1.01(-2.74%) |
Mar 18, 2013 | 36.95 | 37.13 | 36.28 | 36.82 | 1,404,766 | -0.82(-2.17%) |
Mar 15, 2013 | 37.52 | 38.20 | 37.46 | 37.64 | 1,316,130 | -0.17(-0.44%) |
Mar 14, 2013 | 38.08 | 38.08 | 37.45 | 37.81 | 1,286,664 | -0.06(-0.17%) |
Mar 13, 2013 | 38.57 | 38.60 | 37.85 | 37.87 | 1,617,726 | -0.78(-2.01%) |
Mar 12, 2013 | 38.20 | 38.75 | 38.04 | 38.65 | 1,033,890 | +0.35(+0.92%) |
Mar 11, 2013 | 37.74 | 38.33 | 37.46 | 38.29 | 904,596 | +0.46(+1.20%) |
Mar 08, 2013 | 37.65 | 37.98 | 37.44 | 37.84 | 910,739 | +0.54(+1.46%) |
Mar 07, 2013 | 37.11 | 37.67 | 37.09 | 37.29 | 666,165 | +0.17(+0.45%) |
Mar 06, 2013 | 37.37 | 37.39 | 37.00 | 37.13 | 1,180,874 | +0.02(+0.06%) |
Mar 05, 2013 | 36.86 | 37.45 | 36.86 | 37.10 | 1,315,833 | +0.57(+1.55%) |
Mar 04, 2013 | 36.77 | 36.90 | 35.77 | 36.53 | 1,864,077 | -0.42(-1.15%) |