Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.48 | 38.56 | 38.05 | 38.05 | 222,492 | -0.70(-1.79%) |
May 30, 2013 | 38.62 | 39.00 | 38.51 | 38.74 | 73,880 | -0.22(-0.55%) |
May 29, 2013 | 39.59 | 39.59 | 38.91 | 38.96 | 65,142 | -0.69(-1.73%) |
May 28, 2013 | 39.73 | 39.76 | 39.65 | 39.65 | 4,910 | +0.64(+1.63%) |
May 24, 2013 | 38.67 | 39.02 | 38.65 | 39.01 | 5,176 | +0.02(+0.04%) |
May 23, 2013 | 38.44 | 38.99 | 38.30 | 38.99 | 50,896 | +0.08(+0.21%) |
May 22, 2013 | 39.12 | 39.38 | 38.88 | 38.91 | 71,312 | -0.55(-1.38%) |
May 21, 2013 | 39.70 | 39.71 | 39.37 | 39.46 | 47,372 | -0.34(-0.84%) |
May 20, 2013 | 39.63 | 40.01 | 39.63 | 39.80 | 43,236 | +0.21(+0.53%) |
May 17, 2013 | 39.80 | 39.80 | 39.51 | 39.59 | 42,600 | +0.09(+0.24%) |
May 16, 2013 | 39.20 | 39.62 | 39.20 | 39.49 | 21,416 | +0.12(+0.29%) |
May 15, 2013 | 38.61 | 39.38 | 38.38 | 39.38 | 44,936 | +0.41(+1.04%) |
May 13, 2013 | 39.02 | 39.28 | 38.85 | 38.97 | 35,740 | -0.38(-0.95%) |
May 10, 2013 | 38.85 | 39.42 | 38.56 | 39.34 | 47,500 | -0.09(-0.22%) |
May 09, 2013 | 39.41 | 39.58 | 39.29 | 39.43 | 23,864 | -0.05(-0.13%) |
May 08, 2013 | 39.48 | 39.67 | 39.30 | 39.48 | 64,954 | +0.01(+0.04%) |
May 07, 2013 | 40.01 | 40.08 | 39.45 | 39.47 | 191,978 | -0.42(-1.07%) |
May 06, 2013 | 39.44 | 39.97 | 39.40 | 39.89 | 56,440 | +0.53(+1.35%) |
May 03, 2013 | 39.38 | 39.61 | 38.93 | 39.36 | 78,856 | +0.43(+1.10%) |
May 02, 2013 | 38.06 | 38.95 | 38.06 | 38.93 | 75,252 | +1.13(+3.00%) |
May 01, 2013 | 37.79 | 37.95 | 37.48 | 37.80 | 92,284 | -0.71(-1.86%) |
Apr 30, 2013 | 39.16 | 39.21 | 38.45 | 38.51 | 47,824 | -0.79(-2.00%) |
Apr 29, 2013 | 39.08 | 39.33 | 39.08 | 39.30 | 21,648 | +0.28(+0.72%) |
Apr 26, 2013 | 39.03 | 39.11 | 39.02 | 39.02 | 17,678 | -0.02(-0.06%) |
Apr 25, 2013 | 38.59 | 39.17 | 38.56 | 39.04 | 47,218 | +0.46(+1.21%) |
Apr 24, 2013 | 38.15 | 38.62 | 38.13 | 38.58 | 67,924 | +0.56(+1.47%) |
Apr 23, 2013 | 37.69 | 38.10 | 37.51 | 38.02 | 95,618 | -0.08(-0.20%) |
Apr 22, 2013 | 37.95 | 38.10 | 37.58 | 38.09 | 48,374 | +0.44(+1.17%) |
Apr 19, 2013 | 37.69 | 37.85 | 37.60 | 37.65 | 13,578 | -0.16(-0.43%) |
Apr 18, 2013 | 37.25 | 37.81 | 37.05 | 37.81 | 57,958 | +0.80(+2.18%) |
Apr 17, 2013 | 37.49 | 37.50 | 36.88 | 37.01 | 94,924 | -0.89(-2.36%) |
Apr 16, 2013 | 37.81 | 37.92 | 37.45 | 37.90 | 71,804 | +0.03(+0.09%) |
Apr 15, 2013 | 38.31 | 38.38 | 37.78 | 37.87 | 186,170 | -1.11(-2.86%) |
Apr 12, 2013 | 38.77 | 39.03 | 38.35 | 38.98 | 89,204 | -0.57(-1.44%) |
Apr 11, 2013 | 39.91 | 39.94 | 39.44 | 39.55 | 65,572 | -0.52(-1.29%) |
Apr 10, 2013 | 40.16 | 40.17 | 39.89 | 40.06 | 49,654 | -0.16(-0.40%) |
Apr 09, 2013 | 39.70 | 40.29 | 39.59 | 40.23 | 60,254 | +0.43(+1.07%) |
Apr 08, 2013 | 39.35 | 39.81 | 39.29 | 39.80 | 74,448 | +0.21(+0.54%) |
Apr 05, 2013 | 39.84 | 39.84 | 39.30 | 39.59 | 97,358 | -0.70(-1.75%) |
Apr 04, 2013 | 40.34 | 40.51 | 39.88 | 40.29 | 117,644 | -0.23(-0.58%) |
Apr 03, 2013 | 41.58 | 41.62 | 40.44 | 40.52 | 103,586 | -1.23(-2.95%) |
Apr 02, 2013 | 41.83 | 41.99 | 41.75 | 41.76 | 193,868 | -0.20(-0.48%) |
Apr 01, 2013 | 41.51 | 42.10 | 41.50 | 41.95 | 94,352 | +0.37(+0.89%) |
Mar 28, 2013 | 41.33 | 41.62 | 41.30 | 41.59 | 27,742 | +0.06(+0.14%) |
Mar 27, 2013 | 41.33 | 41.53 | 41.29 | 41.52 | 32,218 | +0.19(+0.45%) |
Mar 26, 2013 | 41.00 | 41.38 | 40.88 | 41.34 | 95,842 | +0.50(+1.22%) |
Mar 25, 2013 | 41.03 | 41.26 | 40.61 | 40.84 | 204,144 | +0.11(+0.26%) |
Mar 22, 2013 | 40.70 | 40.78 | 40.49 | 40.73 | 246,742 | +0.14(+0.34%) |
Mar 21, 2013 | 40.90 | 40.91 | 40.59 | 40.59 | 51,040 | -0.52(-1.25%) |
Mar 20, 2013 | 40.97 | 41.19 | 40.79 | 41.11 | 75,914 | +0.43(+1.06%) |
Mar 19, 2013 | 41.22 | 41.26 | 40.60 | 40.68 | 49,964 | -0.70(-1.69%) |
Mar 18, 2013 | 40.92 | 41.46 | 40.91 | 41.38 | 64,336 | -0.26(-0.62%) |
Mar 15, 2013 | 41.68 | 41.75 | 41.53 | 41.64 | 67,914 | +0.32(+0.77%) |
Mar 14, 2013 | 41.16 | 41.32 | 41.13 | 41.32 | 114,656 | +0.38(+0.92%) |
Mar 13, 2013 | 41.33 | 41.38 | 40.77 | 40.95 | 46,196 | -0.40(-0.97%) |
Mar 12, 2013 | 41.75 | 41.85 | 41.28 | 41.34 | 240,052 | -0.11(-0.27%) |
Mar 11, 2013 | 41.47 | 41.62 | 41.30 | 41.45 | 64,400 | -0.20(-0.48%) |
Mar 08, 2013 | 41.41 | 41.77 | 41.38 | 41.66 | 130,324 | -0.07(-0.17%) |
Mar 07, 2013 | 41.55 | 41.85 | 41.53 | 41.73 | 62,274 | +0.05(+0.13%) |
Mar 06, 2013 | 41.75 | 41.75 | 41.52 | 41.67 | 50,564 | -0.24(-0.58%) |
Mar 05, 2013 | 41.54 | 42.01 | 41.51 | 41.91 | 207,482 | +0.59(+1.42%) |
Mar 04, 2013 | 41.38 | 41.47 | 41.13 | 41.33 | 119,152 | -0.16(-0.40%) |