Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.29 | 40.89 | 40.10 | 40.12 | 1,134,697 | -0.33(-0.80%) |
May 30, 2013 | 40.06 | 40.64 | 40.01 | 40.45 | 947,343 | +0.52(+1.30%) |
May 29, 2013 | 39.98 | 40.26 | 39.74 | 39.92 | 954,913 | -0.42(-1.04%) |
May 28, 2013 | 40.38 | 40.72 | 40.13 | 40.34 | 791,746 | +0.43(+1.07%) |
May 24, 2013 | 39.77 | 40.00 | 39.53 | 39.92 | 662,296 | -0.17(-0.42%) |
May 23, 2013 | 39.89 | 40.16 | 39.68 | 40.08 | 1,059,928 | -0.14(-0.35%) |
May 22, 2013 | 40.58 | 40.80 | 40.01 | 40.22 | 1,349,411 | -0.40(-0.98%) |
May 21, 2013 | 40.41 | 40.85 | 40.20 | 40.62 | 1,186,110 | +0.18(+0.44%) |
May 20, 2013 | 40.13 | 40.76 | 40.13 | 40.45 | 756,096 | +0.13(+0.32%) |
May 17, 2013 | 39.82 | 40.45 | 39.82 | 40.32 | 872,353 | +0.60(+1.50%) |
May 16, 2013 | 39.87 | 40.18 | 39.66 | 39.72 | 927,179 | -0.20(-0.49%) |
May 15, 2013 | 39.62 | 40.02 | 39.58 | 39.92 | 1,003,282 | +1.05(+2.70%) |
May 13, 2013 | 38.75 | 39.04 | 38.54 | 38.87 | 881,896 | -0.04(-0.10%) |
May 10, 2013 | 38.86 | 39.00 | 38.56 | 38.90 | 1,147,718 | +0.05(+0.12%) |
May 09, 2013 | 38.81 | 39.05 | 38.71 | 38.86 | 848,639 | +0.05(+0.12%) |
May 08, 2013 | 38.67 | 38.94 | 38.62 | 38.81 | 1,356,827 | +0.51(+1.34%) |
May 07, 2013 | 38.08 | 38.37 | 37.99 | 38.30 | 730,577 | +0.32(+0.83%) |
May 06, 2013 | 37.91 | 38.11 | 37.77 | 37.98 | 680,806 | -0.02(-0.05%) |
May 03, 2013 | 37.71 | 38.23 | 37.27 | 38.00 | 1,296,641 | +0.73(+1.97%) |
May 02, 2013 | 37.23 | 37.62 | 37.14 | 37.27 | 1,366,546 | +0.24(+0.65%) |
May 01, 2013 | 37.56 | 37.86 | 37.02 | 37.02 | 1,192,179 | -0.83(-2.19%) |
Apr 30, 2013 | 37.78 | 37.86 | 37.52 | 37.85 | 1,769,207 | +0.15(+0.39%) |
Apr 29, 2013 | 37.93 | 37.94 | 37.61 | 37.70 | 1,622,910 | +0.01(+0.02%) |
Apr 26, 2013 | 38.03 | 38.07 | 37.61 | 37.69 | 1,247,917 | -0.37(-0.98%) |
Apr 25, 2013 | 38.31 | 38.46 | 37.78 | 38.07 | 1,216,167 | -0.20(-0.51%) |
Apr 24, 2013 | 38.06 | 38.31 | 37.80 | 38.26 | 756,604 | +0.31(+0.81%) |
Apr 23, 2013 | 37.66 | 37.98 | 37.46 | 37.95 | 1,645,556 | +0.46(+1.21%) |
Apr 22, 2013 | 37.38 | 37.62 | 37.01 | 37.50 | 842,443 | +0.12(+0.32%) |
Apr 19, 2013 | 37.14 | 37.57 | 36.76 | 37.38 | 953,059 | +0.28(+0.75%) |
Apr 18, 2013 | 37.42 | 37.54 | 36.86 | 37.10 | 1,167,195 | -0.33(-0.89%) |
Apr 17, 2013 | 37.46 | 37.67 | 37.05 | 37.43 | 1,331,324 | -0.40(-1.06%) |
Apr 16, 2013 | 37.33 | 37.84 | 37.17 | 37.83 | 2,121,556 | +0.87(+2.36%) |
Apr 15, 2013 | 37.84 | 37.90 | 36.81 | 36.96 | 3,052,528 | -1.12(-2.93%) |
Apr 12, 2013 | 38.21 | 38.51 | 37.99 | 38.07 | 872,418 | -0.22(-0.58%) |
Apr 11, 2013 | 38.72 | 38.75 | 38.16 | 38.30 | 1,536,429 | -0.51(-1.32%) |
Apr 10, 2013 | 38.13 | 38.98 | 38.06 | 38.81 | 1,041,985 | +0.90(+2.38%) |
Apr 09, 2013 | 38.10 | 38.17 | 37.68 | 37.91 | 1,260,412 | -0.13(-0.34%) |
Apr 08, 2013 | 38.08 | 38.12 | 37.56 | 38.04 | 929,023 | -0.07(-0.20%) |
Apr 05, 2013 | 38.08 | 38.15 | 37.58 | 38.11 | 989,594 | -0.42(-1.09%) |
Apr 04, 2013 | 38.57 | 38.81 | 38.38 | 38.53 | 839,171 | +0.04(+0.10%) |
Apr 03, 2013 | 39.30 | 39.35 | 38.34 | 38.49 | 1,216,438 | -0.74(-1.90%) |
Apr 02, 2013 | 39.83 | 39.85 | 39.10 | 39.24 | 914,425 | -0.33(-0.85%) |
Apr 01, 2013 | 40.28 | 40.28 | 39.51 | 39.57 | 771,635 | -0.74(-1.85%) |
Mar 28, 2013 | 39.69 | 40.41 | 39.64 | 40.32 | 862,156 | +0.52(+1.31%) |
Mar 27, 2013 | 39.40 | 39.89 | 39.11 | 39.79 | 454,617 | +0.10(+0.26%) |
Mar 26, 2013 | 39.53 | 39.70 | 39.22 | 39.69 | 666,788 | +0.28(+0.71%) |
Mar 25, 2013 | 39.78 | 39.79 | 39.23 | 39.41 | 633,973 | -0.33(-0.84%) |
Mar 22, 2013 | 39.52 | 39.76 | 39.25 | 39.75 | 671,943 | +0.42(+1.06%) |
Mar 21, 2013 | 39.61 | 39.71 | 39.23 | 39.33 | 584,740 | -0.52(-1.31%) |
Mar 20, 2013 | 39.95 | 40.12 | 39.68 | 39.85 | 635,570 | +0.09(+0.23%) |
Mar 19, 2013 | 39.79 | 40.02 | 39.35 | 39.76 | 616,977 | +0.14(+0.35%) |
Mar 18, 2013 | 39.35 | 39.88 | 39.25 | 39.62 | 907,844 | -0.19(-0.47%) |
Mar 15, 2013 | 39.61 | 39.88 | 39.61 | 39.80 | 1,039,718 | +0.03(+0.07%) |
Mar 14, 2013 | 39.63 | 39.79 | 39.50 | 39.78 | 712,993 | +0.20(+0.52%) |
Mar 13, 2013 | 39.38 | 39.57 | 39.14 | 39.57 | 824,472 | +0.21(+0.54%) |
Mar 12, 2013 | 39.43 | 39.46 | 39.13 | 39.36 | 687,629 | -0.05(-0.12%) |
Mar 11, 2013 | 39.32 | 39.46 | 39.14 | 39.40 | 772,233 | +0.02(+0.05%) |
Mar 08, 2013 | 39.23 | 39.43 | 38.89 | 39.39 | 1,182,092 | +0.34(+0.88%) |
Mar 07, 2013 | 39.27 | 39.39 | 38.90 | 39.04 | 945,242 | -0.15(-0.38%) |
Mar 06, 2013 | 39.05 | 39.56 | 39.05 | 39.19 | 743,953 | -0.01(-0.02%) |
Mar 05, 2013 | 38.95 | 39.49 | 38.95 | 39.20 | 708,448 | +0.48(+1.25%) |
Mar 04, 2013 | 38.49 | 38.79 | 38.28 | 38.72 | 720,668 | +0.20(+0.51%) |