Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.15 | 38.34 | 37.76 | 37.82 | 269,080 | -0.27(-0.71%) |
May 30, 2013 | 38.92 | 38.93 | 37.72 | 38.09 | 609,169 | -0.71(-1.83%) |
May 29, 2013 | 39.72 | 39.72 | 38.74 | 38.80 | 353,985 | -1.10(-2.76%) |
May 28, 2013 | 39.85 | 39.90 | 39.50 | 39.90 | 140,411 | +0.47(+1.19%) |
May 24, 2013 | 39.60 | 39.60 | 39.37 | 39.43 | 246,106 | -0.18(-0.45%) |
May 23, 2013 | 39.70 | 39.82 | 39.16 | 39.61 | 269,349 | -0.25(-0.63%) |
May 22, 2013 | 39.90 | 40.14 | 39.66 | 39.86 | 166,849 | +0.16(+0.40%) |
May 21, 2013 | 39.20 | 39.75 | 39.20 | 39.70 | 510,087 | +0.63(+1.61%) |
May 20, 2013 | 39.04 | 39.12 | 38.89 | 39.07 | 508,174 | +0.12(+0.31%) |
May 17, 2013 | 38.85 | 39.14 | 38.83 | 38.95 | 248,889 | +0.29(+0.75%) |
May 16, 2013 | 39.16 | 39.27 | 38.66 | 38.66 | 564,765 | -0.44(-1.13%) |
May 15, 2013 | 38.97 | 39.16 | 38.92 | 39.10 | 400,930 | -0.01(-0.03%) |
May 13, 2013 | 39.24 | 39.24 | 39.01 | 39.11 | 156,448 | -0.05(-0.13%) |
May 10, 2013 | 38.99 | 39.23 | 38.87 | 39.16 | 260,525 | +0.26(+0.67%) |
May 09, 2013 | 38.75 | 38.96 | 38.58 | 38.90 | 491,412 | +0.24(+0.62%) |
May 08, 2013 | 38.22 | 38.66 | 38.10 | 38.66 | 378,532 | +0.43(+1.13%) |
May 07, 2013 | 38.15 | 38.25 | 38.06 | 38.23 | 305,219 | +0.17(+0.44%) |
May 06, 2013 | 38.19 | 38.19 | 37.89 | 38.06 | 390,509 | +0.23(+0.61%) |
May 03, 2013 | 37.84 | 37.95 | 37.57 | 37.83 | 172,424 | +0.43(+1.15%) |
May 02, 2013 | 37.61 | 37.72 | 37.36 | 37.40 | 275,496 | -0.16(-0.43%) |
May 01, 2013 | 38.22 | 38.33 | 37.55 | 37.56 | 245,015 | -0.52(-1.37%) |
Apr 30, 2013 | 38.09 | 38.14 | 37.92 | 38.08 | 279,558 | -0.01(-0.03%) |
Apr 29, 2013 | 38.09 | 38.10 | 37.83 | 38.09 | 142,500 | +0.15(+0.40%) |
Apr 26, 2013 | 37.84 | 38.25 | 37.59 | 37.94 | 300,433 | -0.31(-0.81%) |
Apr 25, 2013 | 38.63 | 38.75 | 38.22 | 38.25 | 254,707 | -0.23(-0.60%) |
Apr 24, 2013 | 38.50 | 38.74 | 38.42 | 38.48 | 139,720 | +0.05(+0.13%) |
Apr 23, 2013 | 38.26 | 38.49 | 38.08 | 38.43 | 276,031 | +0.35(+0.92%) |
Apr 22, 2013 | 38.03 | 38.21 | 37.96 | 38.08 | 264,154 | +0.17(+0.45%) |
Apr 19, 2013 | 37.57 | 38.03 | 37.57 | 37.91 | 264,877 | +0.44(+1.17%) |
Apr 18, 2013 | 37.54 | 37.68 | 37.41 | 37.47 | 211,176 | +0.02(+0.05%) |
Apr 17, 2013 | 37.60 | 37.63 | 37.21 | 37.45 | 188,889 | -0.25(-0.66%) |
Apr 16, 2013 | 37.34 | 37.79 | 37.26 | 37.70 | 172,817 | +0.63(+1.70%) |
Apr 15, 2013 | 37.62 | 37.62 | 36.96 | 37.07 | 206,048 | -0.64(-1.70%) |
Apr 12, 2013 | 37.60 | 37.77 | 37.51 | 37.71 | 128,820 | -0.06(-0.16%) |
Apr 11, 2013 | 38.05 | 38.05 | 37.69 | 37.77 | 172,739 | -0.20(-0.53%) |
Apr 10, 2013 | 38.26 | 38.37 | 37.87 | 37.97 | 114,941 | -0.60(-1.56%) |
Apr 09, 2013 | 38.26 | 38.70 | 38.16 | 38.57 | 108,835 | +0.69(+1.82%) |
Apr 08, 2013 | 37.97 | 38.25 | 37.64 | 37.88 | 99,723 | +0.35(+0.93%) |
Apr 05, 2013 | 37.30 | 37.60 | 37.00 | 37.53 | 389,200 | +0.01(+0.03%) |
Apr 04, 2013 | 37.59 | 37.75 | 37.48 | 37.52 | 106,541 | -0.04(-0.11%) |
Apr 03, 2013 | 38.40 | 38.50 | 37.35 | 37.56 | 178,294 | -0.71(-1.86%) |
Apr 02, 2013 | 38.50 | 38.51 | 38.23 | 38.27 | 90,502 | -0.08(-0.21%) |
Apr 01, 2013 | 38.55 | 38.76 | 38.25 | 38.35 | 202,385 | -0.05(-0.13%) |
Mar 28, 2013 | 38.18 | 38.40 | 38.07 | 38.40 | 109,727 | +0.26(+0.68%) |
Mar 27, 2013 | 38.11 | 38.15 | 37.95 | 38.14 | 87,312 | -0.03(-0.08%) |
Mar 26, 2013 | 38.00 | 38.18 | 37.81 | 38.17 | 98,179 | +0.32(+0.85%) |
Mar 25, 2013 | 37.89 | 38.18 | 37.78 | 37.85 | 179,576 | +0.07(+0.19%) |
Mar 22, 2013 | 37.50 | 37.93 | 37.40 | 37.78 | 229,658 | +0.39(+1.04%) |
Mar 21, 2013 | 36.81 | 37.52 | 36.81 | 37.39 | 129,315 | +0.52(+1.41%) |
Mar 20, 2013 | 36.45 | 36.93 | 36.44 | 36.87 | 190,957 | +0.49(+1.35%) |
Mar 19, 2013 | 36.50 | 36.50 | 36.20 | 36.38 | 166,995 | +0.01(+0.03%) |
Mar 18, 2013 | 36.28 | 36.40 | 36.10 | 36.37 | 282,437 | +0.00(+0.00%) |
Mar 15, 2013 | 36.55 | 36.74 | 36.35 | 36.37 | 117,606 | -0.14(-0.38%) |
Mar 14, 2013 | 36.46 | 36.77 | 36.40 | 36.51 | 140,183 | -0.07(-0.19%) |
Mar 13, 2013 | 36.88 | 36.99 | 36.50 | 36.58 | 144,362 | -0.23(-0.62%) |
Mar 12, 2013 | 36.93 | 37.23 | 36.60 | 36.81 | 115,128 | -0.02(-0.05%) |
Mar 11, 2013 | 36.82 | 36.98 | 36.66 | 36.83 | 92,321 | +0.00(+0.00%) |
Mar 08, 2013 | 36.66 | 36.84 | 36.59 | 36.83 | 79,679 | +0.35(+0.96%) |
Mar 07, 2013 | 36.27 | 36.48 | 36.07 | 36.48 | 148,578 | +0.24(+0.66%) |
Mar 06, 2013 | 36.62 | 36.83 | 35.78 | 36.24 | 140,331 | -0.29(-0.79%) |
Mar 05, 2013 | 36.74 | 36.74 | 36.41 | 36.53 | 188,300 | +0.04(+0.11%) |
Mar 04, 2013 | 36.35 | 36.55 | 36.18 | 36.49 | 84,496 | +0.21(+0.58%) |