Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.91 | 41.99 | 41.91 | 41.99 | 1,129 | +0.06(+0.14%) |
May 30, 2013 | 42.05 | 42.20 | 41.93 | 41.93 | 2,494 | -0.01(-0.03%) |
May 29, 2013 | 42.04 | 42.08 | 41.92 | 41.94 | 5,513 | -0.09(-0.20%) |
May 28, 2013 | 42.09 | 42.29 | 42.03 | 42.03 | 8,522 | -0.06(-0.14%) |
May 24, 2013 | 42.07 | 42.09 | 41.93 | 42.09 | 2,600 | +0.15(+0.36%) |
May 23, 2013 | 41.77 | 42.00 | 41.77 | 41.94 | 9,807 | -0.13(-0.31%) |
May 22, 2013 | 41.85 | 42.07 | 41.85 | 42.07 | 1,200 | +0.08(+0.19%) |
May 21, 2013 | 41.95 | 42.09 | 41.95 | 41.99 | 9,387 | -0.02(-0.04%) |
May 20, 2013 | 41.90 | 42.01 | 41.89 | 42.01 | 3,603 | +0.12(+0.28%) |
May 17, 2013 | 41.84 | 42.00 | 41.83 | 41.89 | 14,241 | +0.07(+0.17%) |
May 16, 2013 | 41.63 | 41.84 | 41.63 | 41.82 | 900 | +0.02(+0.05%) |
May 15, 2013 | 41.74 | 41.89 | 41.74 | 41.80 | 2,977 | -0.03(-0.07%) |
May 13, 2013 | 41.75 | 41.86 | 41.73 | 41.83 | 1,615 | +0.03(+0.07%) |
May 10, 2013 | 41.58 | 41.91 | 41.58 | 41.80 | 2,900 | -0.19(-0.45%) |
May 09, 2013 | 41.89 | 42.07 | 41.89 | 41.99 | 10,745 | +0.05(+0.11%) |
May 08, 2013 | 41.89 | 41.97 | 41.89 | 41.94 | 8,264 | +0.14(+0.34%) |
May 07, 2013 | 41.71 | 41.85 | 41.69 | 41.80 | 10,610 | +0.10(+0.23%) |
May 06, 2013 | 41.77 | 41.84 | 41.70 | 41.70 | 7,335 | -0.06(-0.14%) |
May 03, 2013 | 41.80 | 41.86 | 41.75 | 41.76 | 21,281 | +0.03(+0.07%) |
May 01, 2013 | 41.72 | 41.73 | 41.73 | 41.73 | 800 | +0.01(+0.03%) |
Apr 30, 2013 | 41.80 | 41.80 | 41.72 | 41.72 | 370 | +0.05(+0.12%) |
Apr 29, 2013 | 41.67 | 41.67 | 41.67 | 41.67 | 100 | +0.00(+0.00%) |
Apr 26, 2013 | 41.60 | 41.71 | 41.54 | 41.67 | 8,953 | +0.08(+0.19%) |
Apr 25, 2013 | 41.70 | 41.71 | 41.58 | 41.59 | 2,749 | -0.10(-0.24%) |
Apr 24, 2013 | 41.83 | 41.83 | 41.53 | 41.69 | 3,175 | -0.05(-0.12%) |
Apr 23, 2013 | 41.74 | 41.74 | 41.74 | 41.74 | 100 | +0.03(+0.07%) |
Apr 22, 2013 | 41.74 | 41.74 | 41.57 | 41.71 | 2,190 | +0.19(+0.46%) |
Apr 19, 2013 | 41.42 | 41.61 | 41.42 | 41.52 | 675 | +0.09(+0.22%) |
Apr 18, 2013 | 41.60 | 41.60 | 41.27 | 41.43 | 4,994 | -0.07(-0.17%) |
Apr 17, 2013 | 41.59 | 41.59 | 41.50 | 41.50 | 9,511 | -0.00(-0.00%) |
Apr 16, 2013 | 41.36 | 41.69 | 41.27 | 41.50 | 3,647 | +0.10(+0.25%) |
Apr 15, 2013 | 41.55 | 41.60 | 41.35 | 41.40 | 21,760 | -0.11(-0.26%) |
Apr 12, 2013 | 41.53 | 41.56 | 41.50 | 41.51 | 3,549 | -0.08(-0.19%) |
Apr 11, 2013 | 41.68 | 41.68 | 41.57 | 41.59 | 20,774 | -0.24(-0.57%) |
Apr 10, 2013 | 41.77 | 41.88 | 41.75 | 41.83 | 2,989 | +0.01(+0.02%) |
Apr 09, 2013 | 41.82 | 41.82 | 41.82 | 41.82 | 300 | +0.08(+0.19%) |
Apr 08, 2013 | 41.78 | 41.92 | 41.74 | 41.74 | 2,474 | -0.09(-0.22%) |
Apr 05, 2013 | 41.85 | 41.85 | 41.82 | 41.83 | 300 | -0.06(-0.14%) |
Apr 04, 2013 | 41.70 | 41.98 | 41.66 | 41.89 | 18,773 | +0.24(+0.58%) |
Apr 03, 2013 | 41.75 | 41.78 | 41.64 | 41.65 | 32,832 | -0.10(-0.24%) |
Apr 02, 2013 | 41.85 | 41.85 | 41.69 | 41.75 | 5,250 | +0.03(+0.07%) |
Apr 01, 2013 | 41.60 | 41.80 | 41.60 | 41.72 | 1,826 | -0.02(-0.05%) |
Mar 28, 2013 | 41.84 | 41.84 | 41.57 | 41.74 | 7,501 | +0.03(+0.07%) |
Mar 27, 2013 | 41.74 | 41.84 | 41.70 | 41.71 | 6,381 | -0.08(-0.19%) |
Mar 26, 2013 | 41.66 | 41.79 | 41.56 | 41.79 | 950 | +0.08(+0.19%) |
Mar 25, 2013 | 41.70 | 41.71 | 41.60 | 41.71 | 5,100 | -0.02(-0.06%) |
Mar 22, 2013 | 41.55 | 41.73 | 41.52 | 41.73 | 5,093 | +0.06(+0.15%) |
Mar 21, 2013 | 41.59 | 41.68 | 41.59 | 41.67 | 4,990 | +0.05(+0.11%) |
Mar 20, 2013 | 41.71 | 41.71 | 41.58 | 41.62 | 7,040 | +0.02(+0.05%) |
Mar 19, 2013 | 41.55 | 41.63 | 41.55 | 41.60 | 3,304 | +0.05(+0.12%) |
Mar 18, 2013 | 41.64 | 41.65 | 41.55 | 41.55 | 2,400 | -0.05(-0.12%) |
Mar 15, 2013 | 41.74 | 41.74 | 41.57 | 41.60 | 6,925 | +0.03(+0.07%) |
Mar 14, 2013 | 41.57 | 41.57 | 41.54 | 41.57 | 2,891 | +0.03(+0.07%) |
Mar 13, 2013 | 41.39 | 41.60 | 41.39 | 41.54 | 4,423 | +0.01(+0.02%) |
Mar 12, 2013 | 41.54 | 41.60 | 41.53 | 41.53 | 6,560 | +0.01(+0.03%) |
Mar 11, 2013 | 41.58 | 41.59 | 41.50 | 41.52 | 4,750 | -0.06(-0.14%) |
Mar 08, 2013 | 41.50 | 41.65 | 41.50 | 41.58 | 11,232 | -0.01(-0.02%) |
Mar 07, 2013 | 41.56 | 41.61 | 41.53 | 41.59 | 1,800 | +0.01(+0.02%) |
Mar 06, 2013 | 41.50 | 41.59 | 41.50 | 41.58 | 8,952 | +0.11(+0.27%) |
Mar 05, 2013 | 41.64 | 41.64 | 41.47 | 41.47 | 6,898 | +0.00(+0.00%) |
Mar 04, 2013 | 41.44 | 41.50 | 41.43 | 41.47 | 6,350 | -0.06(-0.14%) |