Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.18 | 41.55 | 41.01 | 41.04 | 691,564 | -0.25(-0.61%) |
May 30, 2013 | 41.58 | 41.71 | 41.27 | 41.29 | 552,540 | -0.16(-0.40%) |
May 29, 2013 | 41.58 | 41.67 | 41.30 | 41.45 | 613,525 | -0.39(-0.93%) |
May 28, 2013 | 41.88 | 42.01 | 41.74 | 41.84 | 771,882 | +0.44(+1.05%) |
May 24, 2013 | 41.53 | 41.64 | 41.23 | 41.40 | 492,466 | -0.41(-0.97%) |
May 23, 2013 | 42.09 | 42.11 | 41.64 | 41.81 | 2,300,238 | -0.55(-1.30%) |
May 22, 2013 | 42.56 | 42.87 | 42.17 | 42.36 | 1,167,601 | -0.17(-0.41%) |
May 21, 2013 | 42.67 | 42.86 | 42.54 | 42.54 | 1,406,755 | -0.10(-0.23%) |
May 20, 2013 | 42.63 | 42.77 | 42.55 | 42.63 | 1,135,900 | -0.04(-0.09%) |
May 17, 2013 | 42.70 | 42.78 | 42.54 | 42.67 | 993,376 | +0.16(+0.39%) |
May 16, 2013 | 42.66 | 42.94 | 42.39 | 42.51 | 811,734 | -0.16(-0.39%) |
May 15, 2013 | 42.27 | 42.79 | 42.27 | 42.67 | 720,998 | +0.62(+1.47%) |
May 13, 2013 | 42.35 | 42.39 | 42.02 | 42.05 | 767,514 | -0.26(-0.62%) |
May 10, 2013 | 42.21 | 42.42 | 42.14 | 42.32 | 682,361 | +0.07(+0.16%) |
May 09, 2013 | 42.35 | 42.55 | 42.14 | 42.25 | 403,244 | -0.27(-0.64%) |
May 08, 2013 | 42.32 | 42.53 | 42.18 | 42.52 | 403,875 | +0.31(+0.73%) |
May 07, 2013 | 41.96 | 42.21 | 41.78 | 42.21 | 426,486 | +0.35(+0.83%) |
May 06, 2013 | 42.00 | 42.00 | 41.68 | 41.86 | 353,419 | +0.08(+0.19%) |
May 03, 2013 | 41.57 | 42.10 | 41.30 | 41.78 | 811,351 | +0.48(+1.17%) |
May 02, 2013 | 41.04 | 41.39 | 40.84 | 41.30 | 1,003,072 | +0.44(+1.07%) |
May 01, 2013 | 41.33 | 41.33 | 40.73 | 40.86 | 904,891 | -0.49(-1.19%) |
Apr 30, 2013 | 40.75 | 41.36 | 40.42 | 41.36 | 1,126,291 | +0.57(+1.40%) |
Apr 29, 2013 | 40.67 | 41.11 | 40.47 | 40.78 | 991,820 | +0.35(+0.86%) |
Apr 26, 2013 | 40.61 | 40.68 | 40.13 | 40.44 | 1,092,651 | -0.24(-0.60%) |
Apr 25, 2013 | 40.75 | 40.89 | 40.39 | 40.68 | 900,028 | -0.06(-0.14%) |
Apr 24, 2013 | 40.52 | 40.91 | 40.45 | 40.74 | 1,971,185 | +0.21(+0.53%) |
Apr 23, 2013 | 39.92 | 40.52 | 39.83 | 40.52 | 1,072,394 | +0.67(+1.68%) |
Apr 22, 2013 | 39.80 | 39.96 | 39.51 | 39.85 | 1,010,624 | +0.05(+0.12%) |
Apr 19, 2013 | 39.29 | 39.89 | 38.98 | 39.81 | 1,245,675 | +0.82(+2.11%) |
Apr 18, 2013 | 40.15 | 40.70 | 38.84 | 38.98 | 1,939,139 | -0.27(-0.69%) |
Apr 17, 2013 | 39.62 | 39.75 | 38.81 | 39.25 | 703,543 | -0.47(-1.20%) |
Apr 16, 2013 | 39.29 | 39.76 | 39.01 | 39.73 | 926,926 | +0.95(+2.45%) |
Apr 15, 2013 | 39.73 | 39.73 | 38.73 | 38.78 | 468,583 | -1.28(-3.19%) |
Apr 12, 2013 | 40.28 | 40.28 | 39.73 | 40.06 | 485,360 | -0.34(-0.84%) |
Apr 11, 2013 | 40.56 | 40.57 | 40.24 | 40.40 | 772,130 | -0.10(-0.24%) |
Apr 10, 2013 | 40.09 | 40.56 | 39.82 | 40.49 | 977,886 | +0.52(+1.31%) |
Apr 09, 2013 | 39.82 | 40.08 | 39.62 | 39.97 | 500,246 | +0.15(+0.37%) |
Apr 08, 2013 | 39.52 | 39.83 | 39.51 | 39.82 | 705,748 | +0.38(+0.96%) |
Apr 05, 2013 | 39.20 | 39.54 | 38.87 | 39.45 | 540,611 | -0.12(-0.29%) |
Apr 04, 2013 | 39.72 | 39.83 | 39.51 | 39.56 | 601,790 | -0.14(-0.34%) |
Apr 03, 2013 | 40.38 | 40.50 | 39.35 | 39.70 | 944,020 | -0.78(-1.92%) |
Apr 02, 2013 | 40.31 | 40.47 | 40.00 | 40.47 | 676,370 | +0.32(+0.80%) |
Apr 01, 2013 | 40.24 | 40.43 | 39.82 | 40.15 | 556,582 | -0.16(-0.41%) |
Mar 28, 2013 | 40.23 | 40.40 | 39.93 | 40.32 | 1,447,986 | +0.14(+0.34%) |
Mar 27, 2013 | 39.49 | 40.31 | 39.22 | 40.18 | 1,177,982 | +0.43(+1.07%) |
Mar 26, 2013 | 39.61 | 39.76 | 39.20 | 39.76 | 747,274 | +0.36(+0.91%) |
Mar 25, 2013 | 39.27 | 39.63 | 39.26 | 39.40 | 618,094 | +0.13(+0.32%) |
Mar 22, 2013 | 39.37 | 39.56 | 38.58 | 39.27 | 1,139,755 | -0.07(-0.17%) |
Mar 21, 2013 | 39.47 | 39.79 | 39.32 | 39.34 | 1,635,571 | -0.29(-0.73%) |
Mar 20, 2013 | 39.58 | 39.77 | 39.43 | 39.63 | 1,279,066 | +0.25(+0.64%) |
Mar 19, 2013 | 39.23 | 39.54 | 39.12 | 39.38 | 915,157 | +0.17(+0.44%) |
Mar 18, 2013 | 38.78 | 39.28 | 38.68 | 39.20 | 445,952 | -0.04(-0.10%) |
Mar 15, 2013 | 39.02 | 39.30 | 38.85 | 39.24 | 760,168 | +0.21(+0.55%) |
Mar 14, 2013 | 38.73 | 39.37 | 38.59 | 39.03 | 891,452 | +0.51(+1.33%) |
Mar 13, 2013 | 38.39 | 38.56 | 38.15 | 38.52 | 887,119 | +0.15(+0.38%) |
Mar 12, 2013 | 38.44 | 38.56 | 38.25 | 38.37 | 359,297 | -0.04(-0.10%) |
Mar 11, 2013 | 38.08 | 38.51 | 38.08 | 38.41 | 655,874 | +0.09(+0.23%) |
Mar 08, 2013 | 37.93 | 38.38 | 37.83 | 38.32 | 1,028,861 | +0.68(+1.80%) |
Mar 07, 2013 | 37.59 | 37.86 | 37.59 | 37.64 | 585,088 | -0.05(-0.13%) |
Mar 06, 2013 | 37.47 | 37.85 | 37.33 | 37.69 | 1,010,149 | +0.39(+1.04%) |
Mar 05, 2013 | 37.29 | 37.38 | 37.11 | 37.31 | 712,462 | +0.19(+0.52%) |
Mar 04, 2013 | 37.05 | 37.11 | 36.81 | 37.11 | 669,679 | +0.00(+0.00%) |