Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.53 | 42.71 | 41.04 | 41.08 | 1,725,337 | -1.57(-3.69%) |
May 30, 2013 | 42.71 | 42.91 | 42.49 | 42.66 | 468,044 | +0.08(+0.18%) |
May 29, 2013 | 42.79 | 42.89 | 42.45 | 42.58 | 1,001,850 | -0.02(-0.04%) |
May 28, 2013 | 42.67 | 42.97 | 42.28 | 42.60 | 1,367,807 | +0.29(+0.69%) |
May 24, 2013 | 42.43 | 42.44 | 41.98 | 42.31 | 714,421 | -0.50(-1.18%) |
May 23, 2013 | 42.36 | 42.90 | 42.19 | 42.81 | 886,091 | +0.26(+0.60%) |
May 22, 2013 | 42.88 | 43.49 | 42.42 | 42.55 | 708,083 | -0.31(-0.72%) |
May 21, 2013 | 42.59 | 42.99 | 42.44 | 42.86 | 631,740 | +0.09(+0.20%) |
May 20, 2013 | 42.79 | 43.13 | 42.67 | 42.78 | 501,163 | -0.08(-0.18%) |
May 17, 2013 | 42.73 | 43.03 | 42.58 | 42.85 | 552,460 | +0.38(+0.89%) |
May 16, 2013 | 42.26 | 42.80 | 42.11 | 42.48 | 1,235,501 | -0.63(-1.46%) |
May 15, 2013 | 43.45 | 43.45 | 42.84 | 43.11 | 980,769 | -0.30(-0.69%) |
May 13, 2013 | 43.13 | 43.69 | 43.13 | 43.41 | 909,464 | +0.10(+0.24%) |
May 10, 2013 | 42.65 | 43.35 | 42.60 | 43.30 | 912,335 | +0.53(+1.24%) |
May 09, 2013 | 42.29 | 42.90 | 42.14 | 42.78 | 1,415,151 | +0.27(+0.64%) |
May 08, 2013 | 41.79 | 42.50 | 41.63 | 42.50 | 1,924,880 | +1.73(+4.25%) |
May 07, 2013 | 40.51 | 40.77 | 40.32 | 40.77 | 960,701 | +0.26(+0.65%) |
May 06, 2013 | 40.76 | 40.85 | 40.46 | 40.51 | 1,182,709 | -0.34(-0.84%) |
May 03, 2013 | 40.98 | 40.94 | 40.73 | 40.85 | 915,946 | +0.23(+0.57%) |
May 02, 2013 | 40.46 | 40.81 | 40.45 | 40.62 | 1,219,503 | +0.19(+0.46%) |
May 01, 2013 | 40.94 | 41.08 | 40.37 | 40.43 | 1,146,134 | -0.53(-1.29%) |
Apr 30, 2013 | 40.41 | 40.97 | 40.34 | 40.96 | 1,876,724 | +0.72(+1.78%) |
Apr 29, 2013 | 40.05 | 40.61 | 40.05 | 40.24 | 1,771,176 | +0.88(+2.23%) |
Apr 26, 2013 | 38.80 | 39.41 | 38.83 | 39.36 | 2,041,019 | +0.54(+1.38%) |
Apr 25, 2013 | 39.06 | 39.32 | 38.74 | 38.83 | 1,600,467 | -0.20(-0.50%) |
Apr 24, 2013 | 39.35 | 39.60 | 39.00 | 39.02 | 1,082,137 | -0.41(-1.04%) |
Apr 23, 2013 | 38.78 | 39.75 | 38.72 | 39.43 | 1,317,826 | +0.65(+1.67%) |
Apr 22, 2013 | 37.91 | 38.89 | 37.79 | 38.78 | 1,436,250 | +1.24(+3.29%) |
Apr 19, 2013 | 37.63 | 37.85 | 37.44 | 37.55 | 1,523,951 | -0.02(-0.05%) |
Apr 18, 2013 | 38.02 | 38.16 | 37.55 | 37.56 | 528,979 | -0.39(-1.03%) |
Apr 17, 2013 | 38.11 | 38.11 | 37.54 | 37.96 | 776,222 | -0.33(-0.87%) |
Apr 16, 2013 | 38.12 | 38.49 | 38.06 | 38.29 | 1,391,566 | +0.72(+1.93%) |
Apr 15, 2013 | 38.93 | 39.01 | 37.56 | 37.56 | 1,398,466 | -1.44(-3.70%) |
Apr 12, 2013 | 39.36 | 39.78 | 38.89 | 39.01 | 831,219 | -0.38(-0.95%) |
Apr 11, 2013 | 39.28 | 39.89 | 39.23 | 39.38 | 1,324,718 | +0.15(+0.39%) |
Apr 10, 2013 | 39.47 | 39.48 | 39.04 | 39.23 | 1,453,284 | -0.25(-0.63%) |
Apr 09, 2013 | 39.22 | 39.94 | 39.22 | 39.47 | 1,023,341 | -0.09(-0.22%) |
Apr 08, 2013 | 39.69 | 39.83 | 39.24 | 39.56 | 1,175,450 | -0.33(-0.83%) |
Apr 05, 2013 | 39.02 | 39.94 | 38.76 | 39.89 | 1,097,437 | +0.24(+0.60%) |
Apr 04, 2013 | 39.40 | 39.73 | 39.06 | 39.65 | 778,258 | +0.39(+1.00%) |
Apr 03, 2013 | 39.53 | 39.71 | 39.23 | 39.26 | 1,714,060 | -0.32(-0.80%) |
Apr 02, 2013 | 39.52 | 39.88 | 39.35 | 39.58 | 1,723,714 | +0.04(+0.11%) |
Apr 01, 2013 | 39.81 | 39.81 | 39.08 | 39.53 | 873,911 | -0.01(-0.02%) |
Mar 28, 2013 | 39.11 | 39.58 | 38.78 | 39.54 | 1,364,606 | +0.42(+1.07%) |
Mar 27, 2013 | 38.52 | 39.41 | 38.43 | 39.13 | 1,522,563 | +0.49(+1.28%) |
Mar 26, 2013 | 37.50 | 38.77 | 37.50 | 38.63 | 1,572,352 | +1.48(+4.00%) |
Mar 25, 2013 | 37.79 | 37.84 | 36.86 | 37.15 | 1,461,568 | -0.52(-1.38%) |
Mar 22, 2013 | 37.89 | 38.11 | 37.64 | 37.67 | 993,210 | -0.16(-0.43%) |
Mar 21, 2013 | 37.79 | 38.07 | 37.69 | 37.83 | 1,054,867 | -0.26(-0.67%) |
Mar 20, 2013 | 37.79 | 38.15 | 37.72 | 38.08 | 885,614 | +0.61(+1.64%) |
Mar 19, 2013 | 37.31 | 37.72 | 37.02 | 37.47 | 814,742 | +0.29(+0.78%) |
Mar 18, 2013 | 36.70 | 37.36 | 36.60 | 37.18 | 1,157,414 | +0.19(+0.51%) |
Mar 15, 2013 | 37.31 | 37.47 | 36.95 | 36.99 | 1,109,573 | -0.32(-0.85%) |
Mar 14, 2013 | 37.15 | 37.37 | 36.91 | 37.31 | 1,123,249 | +0.30(+0.81%) |
Mar 13, 2013 | 37.39 | 37.41 | 36.96 | 37.01 | 1,631,576 | -0.26(-0.71%) |
Mar 12, 2013 | 37.45 | 37.45 | 37.04 | 37.27 | 1,757,218 | -0.13(-0.34%) |
Mar 11, 2013 | 37.28 | 37.63 | 37.07 | 37.40 | 1,626,011 | +0.09(+0.23%) |
Mar 08, 2013 | 37.47 | 37.73 | 37.21 | 37.32 | 940,651 | +0.07(+0.18%) |
Mar 07, 2013 | 38.21 | 38.26 | 36.93 | 37.25 | 2,103,775 | -1.14(-2.98%) |
Mar 06, 2013 | 38.66 | 38.94 | 38.23 | 38.39 | 800,802 | -0.14(-0.35%) |
Mar 05, 2013 | 37.72 | 38.80 | 37.72 | 38.53 | 1,188,879 | +0.90(+2.40%) |
Mar 04, 2013 | 36.94 | 37.68 | 36.94 | 37.62 | 665,573 | +0.41(+1.10%) |