Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.54 | 42.07 | 41.28 | 41.28 | 488,882 | -0.63(-1.50%) |
May 30, 2013 | 41.71 | 42.07 | 41.66 | 41.91 | 283,159 | +0.23(+0.55%) |
May 29, 2013 | 41.53 | 41.72 | 41.26 | 41.68 | 263,830 | -0.12(-0.29%) |
May 28, 2013 | 41.41 | 42.07 | 41.41 | 41.80 | 337,067 | +0.72(+1.75%) |
May 24, 2013 | 41.04 | 41.25 | 40.57 | 41.08 | 136,116 | -0.20(-0.48%) |
May 23, 2013 | 41.03 | 41.38 | 40.90 | 41.28 | 164,271 | -0.02(-0.05%) |
May 22, 2013 | 41.83 | 42.48 | 41.21 | 41.30 | 497,562 | -0.51(-1.22%) |
May 21, 2013 | 40.98 | 42.24 | 40.87 | 41.81 | 529,784 | +0.78(+1.90%) |
May 20, 2013 | 41.04 | 41.40 | 40.91 | 41.03 | 237,096 | -0.11(-0.27%) |
May 17, 2013 | 40.17 | 41.14 | 39.92 | 41.14 | 596,412 | +1.25(+3.13%) |
May 16, 2013 | 39.43 | 40.19 | 39.32 | 39.89 | 385,790 | +0.29(+0.73%) |
May 15, 2013 | 39.51 | 39.73 | 39.19 | 39.60 | 243,194 | +0.02(+0.05%) |
May 13, 2013 | 39.66 | 39.80 | 39.54 | 39.58 | 103,129 | -0.22(-0.55%) |
May 10, 2013 | 39.66 | 39.85 | 39.52 | 39.80 | 105,863 | +0.29(+0.73%) |
May 09, 2013 | 39.68 | 39.89 | 39.50 | 39.51 | 174,419 | -0.10(-0.25%) |
May 08, 2013 | 39.17 | 39.62 | 39.08 | 39.61 | 327,904 | +0.42(+1.07%) |
May 07, 2013 | 38.77 | 39.28 | 38.49 | 39.19 | 384,571 | +0.38(+0.98%) |
May 06, 2013 | 38.57 | 38.90 | 38.45 | 38.81 | 165,607 | +0.34(+0.88%) |
May 03, 2013 | 38.20 | 38.57 | 37.96 | 38.47 | 385,272 | +0.51(+1.34%) |
May 02, 2013 | 38.15 | 38.32 | 37.71 | 37.96 | 712,800 | +0.21(+0.56%) |
May 01, 2013 | 40.00 | 40.21 | 37.71 | 37.75 | 1,927,405 | -0.75(-1.95%) |
Apr 30, 2013 | 39.18 | 39.28 | 38.26 | 38.50 | 678,724 | -0.67(-1.71%) |
Apr 29, 2013 | 39.25 | 39.42 | 38.99 | 39.17 | 347,624 | +0.12(+0.31%) |
Apr 26, 2013 | 38.89 | 39.18 | 38.81 | 39.05 | 413,687 | +0.24(+0.62%) |
Apr 25, 2013 | 38.75 | 38.85 | 38.34 | 38.81 | 303,137 | +0.20(+0.52%) |
Apr 24, 2013 | 38.98 | 39.11 | 38.60 | 38.61 | 256,631 | -0.47(-1.20%) |
Apr 23, 2013 | 39.45 | 39.55 | 39.01 | 39.08 | 225,193 | -0.05(-0.13%) |
Apr 22, 2013 | 39.66 | 39.66 | 38.97 | 39.13 | 130,753 | -0.57(-1.44%) |
Apr 19, 2013 | 39.08 | 39.73 | 38.82 | 39.70 | 259,121 | +0.61(+1.56%) |
Apr 18, 2013 | 39.74 | 39.90 | 38.97 | 39.09 | 310,756 | -0.64(-1.61%) |
Apr 17, 2013 | 39.85 | 40.04 | 39.42 | 39.73 | 313,707 | -0.40(-1.00%) |
Apr 16, 2013 | 40.30 | 40.30 | 39.78 | 40.13 | 275,375 | +0.12(+0.30%) |
Apr 15, 2013 | 40.66 | 40.90 | 39.93 | 40.01 | 284,867 | -0.97(-2.37%) |
Apr 12, 2013 | 41.02 | 41.11 | 40.73 | 40.98 | 170,416 | -0.20(-0.49%) |
Apr 11, 2013 | 41.14 | 41.29 | 41.05 | 41.18 | 103,533 | +0.12(+0.29%) |
Apr 10, 2013 | 40.41 | 41.22 | 40.41 | 41.06 | 235,611 | +0.77(+1.91%) |
Apr 09, 2013 | 40.36 | 40.52 | 40.08 | 40.29 | 184,669 | +0.04(+0.10%) |
Apr 08, 2013 | 40.39 | 40.43 | 40.01 | 40.25 | 140,024 | -0.07(-0.17%) |
Apr 05, 2013 | 40.31 | 40.60 | 40.26 | 40.32 | 177,790 | -0.42(-1.03%) |
Apr 04, 2013 | 41.09 | 41.22 | 40.50 | 40.74 | 204,004 | -0.27(-0.66%) |
Apr 03, 2013 | 41.83 | 41.83 | 40.99 | 41.01 | 215,745 | -0.79(-1.89%) |
Apr 02, 2013 | 41.69 | 42.19 | 41.62 | 41.80 | 255,197 | +0.19(+0.46%) |
Apr 01, 2013 | 41.69 | 42.20 | 41.49 | 41.61 | 401,190 | -0.05(-0.12%) |
Mar 28, 2013 | 41.38 | 41.91 | 41.26 | 41.66 | 255,970 | +0.39(+0.94%) |
Mar 27, 2013 | 41.02 | 41.32 | 40.75 | 41.27 | 87,807 | -0.01(-0.02%) |
Mar 26, 2013 | 40.98 | 41.45 | 40.80 | 41.28 | 141,410 | +0.45(+1.10%) |
Mar 25, 2013 | 40.73 | 41.06 | 40.53 | 40.83 | 185,301 | +0.03(+0.07%) |
Mar 22, 2013 | 41.11 | 41.22 | 40.71 | 40.80 | 250,773 | -0.31(-0.75%) |
Mar 21, 2013 | 41.35 | 41.71 | 41.01 | 41.11 | 199,305 | -0.39(-0.94%) |
Mar 20, 2013 | 41.58 | 41.69 | 41.36 | 41.50 | 163,744 | +0.15(+0.36%) |
Mar 19, 2013 | 41.35 | 41.63 | 41.12 | 41.35 | 249,339 | +0.12(+0.29%) |
Mar 18, 2013 | 41.27 | 41.40 | 41.07 | 41.23 | 297,535 | -0.27(-0.65%) |
Mar 15, 2013 | 41.16 | 41.52 | 41.06 | 41.50 | 309,423 | +0.16(+0.39%) |
Mar 14, 2013 | 41.16 | 41.41 | 41.09 | 41.34 | 145,310 | +0.19(+0.46%) |
Mar 13, 2013 | 40.88 | 41.34 | 40.69 | 41.15 | 179,958 | +0.31(+0.76%) |
Mar 12, 2013 | 41.36 | 41.39 | 40.76 | 40.84 | 376,052 | -0.57(-1.38%) |
Mar 11, 2013 | 41.55 | 41.60 | 41.22 | 41.41 | 183,700 | -0.15(-0.36%) |
Mar 08, 2013 | 41.55 | 41.58 | 41.27 | 41.56 | 204,211 | +0.27(+0.65%) |
Mar 07, 2013 | 41.62 | 41.62 | 41.02 | 41.29 | 264,564 | -0.23(-0.55%) |
Mar 06, 2013 | 41.70 | 41.97 | 41.39 | 41.52 | 189,358 | -0.20(-0.48%) |
Mar 05, 2013 | 41.73 | 41.95 | 41.58 | 41.72 | 234,743 | +0.20(+0.48%) |
Mar 04, 2013 | 41.69 | 41.70 | 41.09 | 41.52 | 210,984 | -0.19(-0.46%) |