Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.63 | 39.62 | 38.63 | 38.96 | 70,252 | -0.02(-0.05%) |
May 30, 2013 | 38.79 | 39.14 | 38.75 | 38.98 | 44,619 | +0.16(+0.41%) |
May 29, 2013 | 39.57 | 39.58 | 38.36 | 38.82 | 116,226 | -1.17(-2.93%) |
May 28, 2013 | 40.02 | 40.46 | 39.70 | 39.99 | 64,186 | +0.60(+1.51%) |
May 24, 2013 | 39.11 | 39.46 | 38.95 | 39.39 | 31,728 | +0.06(+0.14%) |
May 23, 2013 | 38.95 | 39.70 | 38.82 | 39.34 | 57,378 | -0.17(-0.43%) |
May 22, 2013 | 40.00 | 40.55 | 39.19 | 39.51 | 90,197 | -0.53(-1.32%) |
May 21, 2013 | 39.92 | 40.32 | 39.89 | 40.04 | 90,007 | -0.04(-0.09%) |
May 20, 2013 | 40.07 | 40.34 | 39.80 | 40.08 | 168,742 | -0.27(-0.68%) |
May 17, 2013 | 39.91 | 40.68 | 39.91 | 40.35 | 108,242 | +0.57(+1.43%) |
May 16, 2013 | 39.67 | 40.43 | 39.57 | 39.78 | 60,251 | -0.04(-0.10%) |
May 15, 2013 | 39.05 | 39.92 | 39.04 | 39.82 | 99,244 | +1.09(+2.81%) |
May 13, 2013 | 39.04 | 39.04 | 38.46 | 38.73 | 136,018 | -0.44(-1.11%) |
May 10, 2013 | 38.82 | 39.22 | 38.61 | 39.17 | 101,421 | +0.35(+0.90%) |
May 09, 2013 | 38.68 | 39.26 | 38.66 | 38.82 | 82,862 | -0.11(-0.29%) |
May 08, 2013 | 38.50 | 38.93 | 38.09 | 38.93 | 136,862 | +0.01(+0.02%) |
May 07, 2013 | 37.39 | 38.94 | 37.29 | 38.92 | 89,398 | +1.49(+3.97%) |
May 06, 2013 | 36.89 | 37.49 | 36.70 | 37.44 | 170,530 | -0.47(-1.24%) |
May 03, 2013 | 39.76 | 43.72 | 37.36 | 37.91 | 552,778 | -0.37(-0.96%) |
May 02, 2013 | 39.23 | 39.92 | 37.94 | 38.27 | 235,967 | -0.77(-1.98%) |
May 01, 2013 | 40.95 | 40.95 | 38.93 | 39.04 | 135,413 | -2.26(-5.47%) |
Apr 30, 2013 | 40.99 | 41.41 | 40.61 | 41.30 | 118,918 | +0.47(+1.15%) |
Apr 29, 2013 | 40.32 | 41.39 | 40.18 | 40.83 | 73,586 | +0.75(+1.88%) |
Apr 26, 2013 | 41.05 | 41.13 | 39.48 | 40.08 | 145,515 | -1.05(-2.56%) |
Apr 25, 2013 | 41.36 | 41.50 | 40.98 | 41.13 | 60,682 | -0.25(-0.61%) |
Apr 24, 2013 | 40.58 | 41.45 | 40.48 | 41.39 | 62,190 | +0.89(+2.21%) |
Apr 23, 2013 | 39.97 | 40.58 | 39.73 | 40.49 | 36,575 | +0.81(+2.04%) |
Apr 22, 2013 | 39.82 | 39.82 | 38.57 | 39.68 | 67,308 | -0.07(-0.17%) |
Apr 19, 2013 | 38.89 | 40.12 | 38.56 | 39.75 | 156,819 | +0.99(+2.55%) |
Apr 18, 2013 | 39.26 | 39.41 | 38.50 | 38.76 | 77,066 | -0.34(-0.87%) |
Apr 17, 2013 | 39.49 | 40.03 | 38.87 | 39.10 | 129,914 | -0.84(-2.10%) |
Apr 16, 2013 | 39.21 | 40.10 | 39.03 | 39.94 | 90,333 | +1.15(+2.96%) |
Apr 15, 2013 | 41.06 | 41.32 | 38.60 | 38.79 | 138,588 | -2.54(-6.14%) |
Apr 12, 2013 | 41.03 | 41.43 | 41.02 | 41.33 | 69,090 | -0.01(-0.02%) |
Apr 11, 2013 | 41.39 | 41.56 | 41.01 | 41.34 | 73,089 | +0.02(+0.05%) |
Apr 10, 2013 | 40.78 | 41.74 | 40.25 | 41.32 | 148,685 | +0.72(+1.78%) |
Apr 09, 2013 | 40.12 | 40.96 | 40.05 | 40.60 | 132,831 | +0.61(+1.53%) |
Apr 08, 2013 | 39.51 | 40.30 | 39.51 | 39.98 | 137,442 | -0.25(-0.63%) |
Apr 05, 2013 | 39.51 | 40.46 | 39.09 | 40.24 | 122,086 | -0.39(-0.95%) |
Apr 04, 2013 | 40.80 | 41.02 | 40.16 | 40.62 | 123,635 | -0.20(-0.48%) |
Apr 03, 2013 | 40.80 | 41.11 | 40.52 | 40.82 | 158,327 | +0.08(+0.18%) |
Apr 02, 2013 | 41.02 | 41.02 | 40.54 | 40.75 | 66,990 | +0.11(+0.28%) |
Apr 01, 2013 | 41.21 | 41.21 | 40.12 | 40.63 | 75,059 | -0.73(-1.77%) |
Mar 28, 2013 | 41.34 | 41.58 | 41.25 | 41.37 | 82,717 | +0.01(+0.02%) |
Mar 27, 2013 | 41.48 | 41.69 | 41.15 | 41.36 | 130,539 | -0.62(-1.48%) |
Mar 26, 2013 | 42.86 | 43.00 | 41.76 | 41.98 | 63,775 | -0.58(-1.37%) |
Mar 25, 2013 | 42.29 | 42.80 | 42.24 | 42.56 | 107,814 | +0.30(+0.71%) |
Mar 22, 2013 | 41.98 | 42.30 | 41.73 | 42.26 | 75,809 | +0.35(+0.83%) |
Mar 21, 2013 | 41.43 | 42.25 | 41.15 | 41.91 | 97,996 | +0.01(+0.02%) |
Mar 20, 2013 | 41.39 | 42.03 | 41.06 | 41.90 | 91,573 | +0.79(+1.92%) |
Mar 19, 2013 | 40.68 | 41.19 | 40.68 | 41.11 | 87,953 | +0.39(+0.97%) |
Mar 18, 2013 | 39.98 | 40.91 | 39.98 | 40.72 | 53,032 | +0.24(+0.58%) |
Mar 15, 2013 | 40.23 | 40.82 | 40.10 | 40.48 | 118,598 | +0.08(+0.21%) |
Mar 14, 2013 | 39.99 | 40.41 | 39.69 | 40.40 | 53,890 | +0.44(+1.11%) |
Mar 13, 2013 | 40.03 | 40.14 | 39.70 | 39.96 | 83,239 | -0.13(-0.33%) |
Mar 12, 2013 | 39.83 | 40.44 | 39.83 | 40.09 | 47,771 | -0.01(-0.02%) |
Mar 11, 2013 | 40.31 | 40.33 | 39.75 | 40.10 | 65,682 | -0.48(-1.18%) |
Mar 08, 2013 | 40.48 | 40.67 | 40.03 | 40.58 | 78,995 | +0.65(+1.63%) |
Mar 07, 2013 | 39.18 | 40.03 | 38.97 | 39.93 | 94,238 | +0.74(+1.90%) |
Mar 06, 2013 | 38.81 | 39.26 | 38.74 | 39.19 | 101,398 | +0.48(+1.24%) |
Mar 05, 2013 | 38.25 | 38.94 | 38.25 | 38.71 | 98,329 | +0.68(+1.78%) |
Mar 04, 2013 | 38.11 | 38.25 | 37.67 | 38.03 | 102,666 | -0.42(-1.10%) |