Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.99 | 40.21 | 39.80 | 39.80 | 131,511 | -0.38(-0.94%) |
May 30, 2013 | 40.09 | 40.30 | 40.01 | 40.17 | 133,061 | +0.18(+0.46%) |
May 29, 2013 | 40.22 | 40.30 | 39.73 | 39.99 | 124,505 | -0.46(-1.14%) |
May 28, 2013 | 40.46 | 40.77 | 40.19 | 40.45 | 259,535 | +0.55(+1.37%) |
May 24, 2013 | 39.73 | 39.93 | 39.45 | 39.91 | 297,590 | +0.02(+0.05%) |
May 23, 2013 | 39.51 | 39.95 | 39.51 | 39.88 | 376,773 | -0.06(-0.14%) |
May 22, 2013 | 40.59 | 40.92 | 39.72 | 39.94 | 233,853 | -0.58(-1.44%) |
May 21, 2013 | 40.48 | 40.60 | 40.39 | 40.52 | 119,944 | +0.07(+0.18%) |
May 20, 2013 | 40.23 | 40.58 | 40.21 | 40.45 | 247,999 | +0.10(+0.25%) |
May 17, 2013 | 40.03 | 40.36 | 40.03 | 40.35 | 310,860 | +0.48(+1.20%) |
May 16, 2013 | 39.92 | 40.11 | 39.75 | 39.87 | 142,610 | -0.17(-0.41%) |
May 15, 2013 | 39.77 | 40.14 | 39.67 | 40.04 | 230,731 | +0.71(+1.81%) |
May 13, 2013 | 39.36 | 39.44 | 39.18 | 39.32 | 104,843 | -0.10(-0.26%) |
May 10, 2013 | 39.18 | 39.44 | 39.15 | 39.43 | 514,803 | +0.29(+0.75%) |
May 09, 2013 | 39.25 | 39.31 | 39.05 | 39.13 | 102,266 | -0.14(-0.35%) |
May 08, 2013 | 39.02 | 39.27 | 38.96 | 39.27 | 172,744 | +0.18(+0.46%) |
May 07, 2013 | 38.71 | 39.11 | 38.71 | 39.09 | 287,422 | +0.42(+1.09%) |
May 06, 2013 | 38.50 | 38.74 | 38.49 | 38.67 | 196,083 | +0.18(+0.46%) |
May 03, 2013 | 38.30 | 38.73 | 38.14 | 38.49 | 326,193 | +0.67(+1.77%) |
May 02, 2013 | 37.48 | 37.88 | 37.38 | 37.82 | 218,254 | +0.58(+1.55%) |
May 01, 2013 | 38.06 | 38.11 | 37.24 | 37.25 | 512,314 | -0.91(-2.39%) |
Apr 30, 2013 | 37.88 | 38.16 | 37.77 | 38.16 | 365,850 | +0.27(+0.70%) |
Apr 29, 2013 | 37.78 | 38.00 | 37.71 | 37.89 | 116,247 | +0.23(+0.62%) |
Apr 26, 2013 | 37.82 | 37.93 | 37.63 | 37.66 | 102,712 | -0.28(-0.73%) |
Apr 25, 2013 | 37.80 | 38.13 | 37.78 | 37.93 | 281,370 | +0.22(+0.58%) |
Apr 24, 2013 | 37.44 | 37.76 | 37.43 | 37.71 | 166,182 | +0.27(+0.72%) |
Apr 23, 2013 | 37.13 | 37.44 | 37.06 | 37.44 | 190,399 | +0.60(+1.63%) |
Apr 22, 2013 | 36.86 | 36.93 | 36.21 | 36.84 | 263,225 | +0.02(+0.06%) |
Apr 19, 2013 | 36.58 | 36.86 | 36.29 | 36.82 | 153,419 | +0.38(+1.05%) |
Apr 18, 2013 | 36.61 | 36.66 | 36.26 | 36.44 | 212,895 | -0.13(-0.36%) |
Apr 17, 2013 | 36.93 | 36.95 | 36.30 | 36.57 | 483,029 | -0.60(-1.62%) |
Apr 16, 2013 | 36.92 | 37.23 | 36.78 | 37.17 | 270,620 | +0.50(+1.38%) |
Apr 15, 2013 | 37.81 | 37.81 | 36.54 | 36.67 | 508,890 | -1.33(-3.50%) |
Apr 12, 2013 | 38.03 | 38.11 | 37.79 | 38.00 | 250,533 | -0.16(-0.42%) |
Apr 11, 2013 | 38.07 | 38.33 | 38.06 | 38.16 | 159,930 | +0.02(+0.06%) |
Apr 10, 2013 | 37.57 | 38.18 | 37.57 | 38.14 | 167,006 | +0.67(+1.79%) |
Apr 09, 2013 | 37.71 | 37.71 | 37.45 | 37.47 | 140,001 | -0.16(-0.43%) |
Apr 08, 2013 | 37.28 | 37.63 | 37.16 | 37.63 | 189,252 | +0.37(+1.00%) |
Apr 05, 2013 | 36.87 | 37.26 | 36.82 | 37.26 | 183,035 | -0.08(-0.22%) |
Apr 04, 2013 | 37.08 | 37.35 | 37.00 | 37.34 | 244,372 | +0.31(+0.85%) |
Apr 03, 2013 | 37.61 | 37.61 | 36.99 | 37.02 | 354,130 | -0.50(-1.33%) |
Apr 02, 2013 | 37.95 | 37.98 | 37.46 | 37.52 | 348,068 | -0.21(-0.55%) |
Apr 01, 2013 | 38.09 | 38.16 | 37.47 | 37.73 | 1,377,225 | -0.38(-1.00%) |
Mar 28, 2013 | 38.08 | 38.24 | 38.03 | 38.11 | 330,176 | -0.03(-0.08%) |
Mar 27, 2013 | 37.95 | 38.17 | 37.76 | 38.14 | 159,653 | -0.01(-0.02%) |
Mar 26, 2013 | 38.13 | 38.22 | 38.00 | 38.15 | 164,741 | +0.14(+0.38%) |
Mar 25, 2013 | 38.10 | 38.32 | 37.78 | 38.01 | 338,500 | -0.00(-0.00%) |
Mar 22, 2013 | 38.07 | 38.09 | 37.93 | 38.01 | 272,895 | +0.08(+0.22%) |
Mar 21, 2013 | 37.98 | 38.16 | 37.78 | 37.92 | 183,087 | -0.34(-0.88%) |
Mar 20, 2013 | 38.22 | 38.26 | 38.11 | 38.26 | 203,703 | +0.30(+0.78%) |
Mar 19, 2013 | 38.10 | 38.19 | 37.67 | 37.97 | 197,557 | -0.04(-0.10%) |
Mar 18, 2013 | 37.94 | 38.19 | 37.86 | 38.00 | 500,029 | -0.26(-0.69%) |
Mar 15, 2013 | 38.14 | 38.33 | 38.05 | 38.27 | 303,828 | +0.08(+0.21%) |
Mar 14, 2013 | 37.80 | 38.20 | 37.80 | 38.19 | 107,359 | +0.45(+1.19%) |
Mar 13, 2013 | 37.55 | 37.80 | 37.46 | 37.74 | 216,377 | +0.23(+0.61%) |
Mar 12, 2013 | 37.55 | 37.63 | 37.43 | 37.51 | 126,732 | -0.12(-0.33%) |
Mar 11, 2013 | 37.56 | 37.66 | 37.50 | 37.64 | 180,943 | -0.04(-0.10%) |
Mar 08, 2013 | 37.65 | 37.69 | 37.41 | 37.67 | 320,070 | +0.29(+0.78%) |
Mar 07, 2013 | 37.13 | 37.38 | 37.13 | 37.38 | 104,808 | +0.20(+0.55%) |
Mar 06, 2013 | 37.15 | 37.20 | 37.03 | 37.18 | 95,712 | +0.13(+0.34%) |
Mar 05, 2013 | 36.87 | 37.18 | 36.87 | 37.05 | 231,100 | +0.40(+1.10%) |
Mar 04, 2013 | 36.67 | 36.75 | 36.38 | 36.65 | 262,350 | -0.06(-0.16%) |