Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.33 | 38.60 | 38.00 | 38.00 | 3,840,242 | -0.46(-1.21%) |
May 30, 2013 | 38.35 | 38.64 | 38.27 | 38.46 | 4,082,617 | +0.22(+0.58%) |
May 29, 2013 | 38.01 | 38.46 | 37.89 | 38.24 | 4,060,124 | -0.02(-0.04%) |
May 28, 2013 | 38.52 | 38.78 | 38.05 | 38.26 | 4,204,663 | +0.07(+0.18%) |
May 24, 2013 | 38.05 | 38.27 | 37.64 | 38.19 | 3,996,071 | -0.02(-0.06%) |
May 23, 2013 | 37.94 | 38.41 | 37.82 | 38.21 | 4,886,983 | -0.02(-0.06%) |
May 22, 2013 | 38.39 | 39.09 | 38.04 | 38.23 | 6,376,940 | -0.23(-0.59%) |
May 21, 2013 | 38.78 | 38.83 | 38.03 | 38.46 | 7,640,135 | -0.56(-1.45%) |
May 20, 2013 | 39.18 | 39.32 | 38.97 | 39.03 | 3,864,098 | -0.16(-0.40%) |
May 17, 2013 | 39.33 | 39.39 | 39.00 | 39.18 | 5,565,532 | -0.13(-0.32%) |
May 16, 2013 | 39.47 | 39.59 | 39.21 | 39.31 | 3,635,518 | -0.39(-0.99%) |
May 15, 2013 | 39.44 | 39.72 | 39.28 | 39.70 | 4,341,030 | +0.99(+2.55%) |
May 13, 2013 | 38.57 | 38.79 | 38.49 | 38.71 | 2,290,244 | +0.01(+0.02%) |
May 10, 2013 | 38.79 | 38.90 | 38.53 | 38.71 | 3,783,700 | -0.03(-0.08%) |
May 09, 2013 | 38.89 | 38.94 | 38.61 | 38.74 | 4,112,742 | -0.20(-0.52%) |
May 08, 2013 | 38.60 | 38.95 | 38.54 | 38.94 | 4,310,008 | +0.30(+0.77%) |
May 07, 2013 | 38.50 | 38.69 | 38.45 | 38.64 | 4,027,452 | +0.16(+0.43%) |
May 06, 2013 | 38.06 | 38.56 | 38.05 | 38.48 | 3,522,411 | +0.32(+0.84%) |
May 03, 2013 | 38.58 | 38.35 | 38.05 | 38.16 | 6,103,861 | +0.34(+0.91%) |
May 02, 2013 | 38.05 | 38.25 | 37.68 | 37.81 | 6,863,113 | -0.12(-0.31%) |
May 01, 2013 | 38.62 | 38.82 | 37.91 | 37.93 | 5,996,864 | -0.67(-1.75%) |
Apr 30, 2013 | 38.61 | 38.78 | 38.44 | 38.60 | 4,016,205 | +0.01(+0.02%) |
Apr 29, 2013 | 38.63 | 38.79 | 38.45 | 38.60 | 3,476,081 | +0.13(+0.33%) |
Apr 26, 2013 | 38.84 | 38.81 | 38.47 | 38.47 | 4,688,996 | -0.34(-0.89%) |
Apr 25, 2013 | 39.07 | 39.16 | 38.63 | 38.81 | 4,915,046 | -0.13(-0.34%) |
Apr 24, 2013 | 38.91 | 39.10 | 38.84 | 38.95 | 3,871,694 | -0.08(-0.20%) |
Apr 23, 2013 | 38.71 | 39.17 | 38.68 | 39.03 | 4,861,194 | +0.62(+1.61%) |
Apr 22, 2013 | 38.37 | 38.53 | 38.01 | 38.41 | 2,159,280 | +0.03(+0.08%) |
Apr 19, 2013 | 38.12 | 38.42 | 38.04 | 38.38 | 2,905,538 | +0.42(+1.09%) |
Apr 18, 2013 | 38.29 | 38.40 | 37.79 | 37.96 | 5,976,313 | -0.49(-1.28%) |
Apr 17, 2013 | 38.64 | 38.68 | 38.18 | 38.45 | 4,580,567 | -0.34(-0.87%) |
Apr 16, 2013 | 38.67 | 38.83 | 38.53 | 38.79 | 3,406,995 | +0.32(+0.84%) |
Apr 15, 2013 | 39.32 | 39.37 | 38.47 | 38.47 | 4,319,432 | -0.99(-2.50%) |
Apr 12, 2013 | 39.24 | 39.62 | 39.20 | 39.46 | 3,414,135 | +0.05(+0.14%) |
Apr 11, 2013 | 39.10 | 39.52 | 39.00 | 39.40 | 4,433,795 | +0.43(+1.11%) |
Apr 10, 2013 | 39.07 | 39.21 | 38.85 | 38.97 | 4,721,927 | +0.00(+0.00%) |
Apr 09, 2013 | 39.34 | 39.49 | 38.91 | 38.97 | 4,771,477 | -0.30(-0.76%) |
Apr 08, 2013 | 38.60 | 39.31 | 38.59 | 39.27 | 5,301,310 | +0.62(+1.60%) |
Apr 05, 2013 | 38.42 | 38.79 | 38.23 | 38.65 | 4,802,892 | -0.15(-0.38%) |
Apr 04, 2013 | 38.81 | 39.07 | 38.61 | 38.80 | 3,267,710 | +0.10(+0.26%) |
Apr 03, 2013 | 39.14 | 39.14 | 38.60 | 38.70 | 4,056,146 | -0.34(-0.86%) |
Apr 02, 2013 | 38.81 | 39.12 | 38.73 | 39.03 | 3,681,801 | +0.42(+1.08%) |
Apr 01, 2013 | 38.53 | 38.90 | 38.47 | 38.62 | 3,674,666 | +0.16(+0.43%) |
Mar 28, 2013 | 38.20 | 38.50 | 38.19 | 38.45 | 3,148,943 | +0.31(+0.82%) |
Mar 27, 2013 | 37.91 | 38.20 | 37.86 | 38.14 | 2,338,352 | +0.02(+0.04%) |
Mar 26, 2013 | 38.06 | 38.32 | 37.98 | 38.13 | 2,946,285 | +0.13(+0.35%) |
Mar 25, 2013 | 38.34 | 38.40 | 37.88 | 37.99 | 5,546,077 | +0.20(+0.54%) |
Mar 22, 2013 | 37.64 | 37.82 | 37.45 | 37.79 | 2,740,596 | +0.33(+0.88%) |
Mar 21, 2013 | 37.47 | 37.72 | 37.35 | 37.46 | 2,737,762 | -0.10(-0.27%) |
Mar 20, 2013 | 37.58 | 37.72 | 37.49 | 37.56 | 3,871,121 | +0.23(+0.61%) |
Mar 19, 2013 | 37.62 | 37.76 | 37.23 | 37.33 | 4,373,839 | -0.17(-0.46%) |
Mar 18, 2013 | 37.11 | 37.80 | 36.98 | 37.51 | 4,227,108 | -0.09(-0.25%) |
Mar 15, 2013 | 37.62 | 37.85 | 37.53 | 37.60 | 5,779,661 | -0.17(-0.46%) |
Mar 14, 2013 | 37.61 | 37.84 | 37.48 | 37.77 | 3,348,260 | +0.21(+0.56%) |
Mar 13, 2013 | 37.42 | 37.60 | 37.40 | 37.56 | 3,013,094 | +0.17(+0.46%) |
Mar 12, 2013 | 37.41 | 37.52 | 37.26 | 37.39 | 3,131,030 | -0.03(-0.08%) |
Mar 11, 2013 | 37.14 | 37.43 | 37.04 | 37.42 | 3,342,133 | +0.26(+0.70%) |
Mar 08, 2013 | 37.08 | 37.31 | 36.92 | 37.16 | 3,851,939 | +0.10(+0.27%) |
Mar 07, 2013 | 37.11 | 37.18 | 36.99 | 37.06 | 2,176,948 | -0.03(-0.08%) |
Mar 06, 2013 | 37.22 | 37.42 | 36.93 | 37.09 | 3,244,452 | +0.09(+0.25%) |
Mar 05, 2013 | 36.65 | 37.16 | 36.64 | 37.00 | 6,696,072 | +0.52(+1.44%) |
Mar 04, 2013 | 36.14 | 36.47 | 35.98 | 36.47 | 3,974,055 | +0.15(+0.41%) |