Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.12 | 40.13 | 40.01 | 40.01 | 4,826 | -0.39(-0.97%) |
May 30, 2013 | 40.52 | 40.59 | 40.40 | 40.40 | 2,300 | -0.04(-0.09%) |
May 29, 2013 | 40.78 | 40.78 | 40.37 | 40.44 | 1,915 | -0.50(-1.23%) |
May 28, 2013 | 41.02 | 41.20 | 40.90 | 40.94 | 3,723 | +0.39(+0.97%) |
May 24, 2013 | 40.24 | 40.55 | 40.24 | 40.55 | 348 | +0.01(+0.03%) |
May 23, 2013 | 40.10 | 40.54 | 40.00 | 40.54 | 2,623 | +0.15(+0.37%) |
May 22, 2013 | 40.89 | 40.90 | 40.39 | 40.39 | 1,130 | -0.28(-0.69%) |
May 21, 2013 | 40.42 | 40.67 | 40.42 | 40.67 | 6,110 | +0.13(+0.32%) |
May 20, 2013 | 40.88 | 40.88 | 40.54 | 40.54 | 608 | -0.36(-0.88%) |
May 17, 2013 | 40.33 | 40.95 | 40.33 | 40.90 | 11,833 | -0.05(-0.12%) |
May 16, 2013 | 40.99 | 40.99 | 40.82 | 40.95 | 3,404 | -0.05(-0.12%) |
May 15, 2013 | 40.61 | 41.00 | 40.61 | 41.00 | 1,336 | +0.91(+2.27%) |
May 13, 2013 | 40.17 | 40.21 | 40.04 | 40.09 | 77,667 | +0.24(+0.61%) |
May 10, 2013 | 39.90 | 39.96 | 39.85 | 39.85 | 1,207 | +0.02(+0.05%) |
May 09, 2013 | 40.14 | 40.14 | 39.75 | 39.83 | 2,746 | -0.20(-0.49%) |
May 08, 2013 | 40.03 | 40.09 | 40.00 | 40.02 | 4,816 | +0.10(+0.26%) |
May 07, 2013 | 39.70 | 39.92 | 39.70 | 39.92 | 1,516 | +0.33(+0.83%) |
May 06, 2013 | 39.69 | 39.69 | 39.59 | 39.59 | 1,599 | -0.34(-0.85%) |
May 03, 2013 | 39.79 | 39.93 | 39.79 | 39.93 | 4,427 | +0.52(+1.32%) |
May 01, 2013 | 39.69 | 39.41 | 39.41 | 39.41 | 800 | -0.27(-0.68%) |
Apr 30, 2013 | 39.59 | 39.68 | 39.60 | 39.68 | 1,428 | +0.08(+0.19%) |
Apr 29, 2013 | 39.66 | 39.68 | 39.55 | 39.60 | 1,515 | +0.10(+0.26%) |
Apr 26, 2013 | 39.62 | 39.62 | 39.44 | 39.50 | 1,177 | -0.12(-0.29%) |
Apr 25, 2013 | 39.82 | 39.82 | 39.57 | 39.62 | 2,816 | -0.03(-0.08%) |
Apr 24, 2013 | 39.75 | 39.84 | 39.64 | 39.65 | 2,973 | -0.07(-0.19%) |
Apr 23, 2013 | 39.66 | 39.81 | 39.66 | 39.72 | 6,240 | +0.27(+0.69%) |
Apr 22, 2013 | 39.35 | 39.48 | 39.15 | 39.45 | 6,680 | +0.28(+0.71%) |
Apr 19, 2013 | 38.97 | 39.17 | 38.97 | 39.17 | 1,100 | +0.51(+1.32%) |
Apr 18, 2013 | 38.73 | 38.82 | 38.66 | 38.66 | 1,252 | -0.02(-0.05%) |
Apr 17, 2013 | 38.53 | 38.70 | 38.53 | 38.68 | 3,299 | -0.37(-0.95%) |
Apr 16, 2013 | 38.63 | 39.08 | 38.23 | 39.05 | 6,095 | +0.47(+1.23%) |
Apr 15, 2013 | 39.20 | 39.20 | 38.58 | 38.58 | 2,257 | -0.63(-1.62%) |
Apr 12, 2013 | 39.12 | 39.21 | 39.12 | 39.21 | 971 | +0.07(+0.17%) |
Apr 11, 2013 | 38.95 | 39.19 | 38.95 | 39.14 | 2,103 | +0.41(+1.05%) |
Apr 10, 2013 | 38.73 | 38.77 | 38.69 | 38.73 | 699 | +0.26(+0.66%) |
Apr 09, 2013 | 38.34 | 38.48 | 38.34 | 38.48 | 417 | +0.13(+0.34%) |
Apr 08, 2013 | 38.30 | 38.35 | 38.28 | 38.35 | 1,335 | +0.32(+0.84%) |
Apr 05, 2013 | 38.01 | 38.03 | 38.01 | 38.03 | 1,353 | -0.23(-0.60%) |
Apr 04, 2013 | 38.23 | 38.26 | 38.23 | 38.26 | 372 | +0.13(+0.34%) |
Apr 03, 2013 | 38.36 | 38.72 | 38.13 | 38.13 | 5,771 | -0.46(-1.19%) |
Apr 02, 2013 | 38.63 | 38.64 | 38.59 | 38.59 | 3,267 | +0.20(+0.52%) |
Apr 01, 2013 | 38.55 | 38.55 | 38.26 | 38.39 | 10,992 | -0.14(-0.36%) |
Mar 28, 2013 | 38.42 | 38.54 | 38.42 | 38.53 | 677 | +0.24(+0.63%) |
Mar 27, 2013 | 38.01 | 38.34 | 38.00 | 38.29 | 2,045 | +0.12(+0.31%) |
Mar 26, 2013 | 38.16 | 38.17 | 38.11 | 38.17 | 1,142 | +0.20(+0.53%) |
Mar 25, 2013 | 38.24 | 38.24 | 37.90 | 37.97 | 18,516 | -0.03(-0.08%) |
Mar 22, 2013 | 37.92 | 38.00 | 37.90 | 38.00 | 1,825 | +0.27(+0.71%) |
Mar 21, 2013 | 37.77 | 37.77 | 37.61 | 37.73 | 1,730 | -0.12(-0.30%) |
Mar 20, 2013 | 37.61 | 37.85 | 37.59 | 37.85 | 4,410 | +0.39(+1.03%) |
Mar 19, 2013 | 37.37 | 37.46 | 37.22 | 37.46 | 1,825 | +0.29(+0.78%) |
Mar 18, 2013 | 37.06 | 37.22 | 37.06 | 37.17 | 2,426 | -0.03(-0.08%) |
Mar 15, 2013 | 37.17 | 37.29 | 37.17 | 37.20 | 658 | -0.17(-0.44%) |
Mar 14, 2013 | 37.38 | 37.38 | 37.34 | 37.37 | 2,440 | +0.16(+0.42%) |
Mar 13, 2013 | 37.09 | 37.25 | 37.09 | 37.21 | 2,210 | +0.11(+0.30%) |
Mar 12, 2013 | 37.07 | 37.11 | 37.03 | 37.10 | 1,581 | +0.06(+0.16%) |
Mar 11, 2013 | 37.10 | 37.15 | 37.02 | 37.04 | 2,690 | -0.02(-0.05%) |
Mar 08, 2013 | 37.06 | 37.06 | 37.06 | 37.06 | 300 | +0.14(+0.38%) |
Mar 07, 2013 | 36.97 | 36.99 | 36.92 | 36.92 | 866 | +0.06(+0.16%) |
Mar 06, 2013 | 36.94 | 36.94 | 36.86 | 36.86 | 2,439 | -0.07(-0.20%) |
Mar 05, 2013 | 36.90 | 36.97 | 36.90 | 36.93 | 5,583 | +0.23(+0.64%) |
Mar 04, 2013 | 36.59 | 36.70 | 36.59 | 36.70 | 550 | +0.20(+0.53%) |