Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 37.27 | 37.34 | 36.73 | 37.03 | 34,919 | -0.30(-0.80%) |
May 30, 2013 | 37.02 | 37.35 | 36.71 | 37.33 | 25,050 | +0.21(+0.57%) |
May 29, 2013 | 37.78 | 37.78 | 37.03 | 37.12 | 41,746 | -0.57(-1.51%) |
May 28, 2013 | 38.05 | 38.05 | 37.48 | 37.69 | 45,238 | -0.25(-0.66%) |
May 24, 2013 | 37.78 | 38.00 | 37.59 | 37.94 | 10,522 | -0.04(-0.11%) |
May 23, 2013 | 38.19 | 38.43 | 37.90 | 37.98 | 22,700 | -0.24(-0.63%) |
May 22, 2013 | 38.44 | 38.60 | 38.14 | 38.22 | 57,350 | -0.24(-0.62%) |
May 21, 2013 | 38.63 | 38.83 | 38.45 | 38.46 | 41,832 | -0.04(-0.10%) |
May 20, 2013 | 38.46 | 38.89 | 38.31 | 38.50 | 5,258 | -0.22(-0.57%) |
May 17, 2013 | 38.90 | 38.90 | 38.36 | 38.72 | 52,206 | -0.38(-0.97%) |
May 16, 2013 | 39.19 | 39.36 | 38.92 | 39.10 | 38,400 | +0.35(+0.90%) |
May 15, 2013 | 38.88 | 38.88 | 38.56 | 38.75 | 47,466 | +0.02(+0.05%) |
May 13, 2013 | 38.73 | 38.97 | 38.62 | 38.73 | 38,270 | +0.09(+0.23%) |
May 10, 2013 | 38.98 | 39.00 | 38.48 | 38.64 | 10,800 | -0.26(-0.67%) |
May 09, 2013 | 39.32 | 39.32 | 38.80 | 38.90 | 12,600 | -0.38(-0.97%) |
May 08, 2013 | 39.75 | 39.75 | 39.17 | 39.28 | 16,396 | +0.05(+0.13%) |
May 07, 2013 | 39.39 | 39.39 | 39.12 | 39.23 | 5,890 | +0.01(+0.03%) |
May 06, 2013 | 39.49 | 39.49 | 39.09 | 39.22 | 7,106 | -0.56(-1.41%) |
May 03, 2013 | 39.26 | 39.89 | 39.32 | 39.78 | 33,917 | +0.46(+1.17%) |
May 02, 2013 | 39.69 | 39.78 | 39.26 | 39.32 | 34,256 | -0.49(-1.23%) |
May 01, 2013 | 39.35 | 39.81 | 39.06 | 39.81 | 12,456 | +0.29(+0.73%) |
Apr 30, 2013 | 39.00 | 39.72 | 38.92 | 39.52 | 71,136 | +0.71(+1.83%) |
Apr 29, 2013 | 38.56 | 38.87 | 38.39 | 38.81 | 11,300 | +0.38(+0.99%) |
Apr 26, 2013 | 38.66 | 38.50 | 38.36 | 38.43 | 15,000 | -0.07(-0.18%) |
Apr 25, 2013 | 38.23 | 39.01 | 38.23 | 38.50 | 12,100 | +0.21(+0.55%) |
Apr 24, 2013 | 38.35 | 38.44 | 38.12 | 38.29 | 17,050 | +0.26(+0.68%) |
Apr 23, 2013 | 37.83 | 38.42 | 37.83 | 38.03 | 15,675 | +0.16(+0.42%) |
Apr 22, 2013 | 37.79 | 38.13 | 37.51 | 37.87 | 21,245 | -0.02(-0.05%) |
Apr 19, 2013 | 38.02 | 38.15 | 37.83 | 37.89 | 16,674 | -0.04(-0.11%) |
Apr 18, 2013 | 38.25 | 38.27 | 37.81 | 37.93 | 16,781 | -0.19(-0.50%) |
Apr 17, 2013 | 38.43 | 38.47 | 38.12 | 38.12 | 18,499 | -0.40(-1.04%) |
Apr 16, 2013 | 38.70 | 38.81 | 38.39 | 38.52 | 16,708 | +0.33(+0.86%) |
Apr 15, 2013 | 38.66 | 38.99 | 38.19 | 38.19 | 12,600 | -0.88(-2.25%) |
Apr 12, 2013 | 39.11 | 39.39 | 38.97 | 39.07 | 61,733 | +0.03(+0.08%) |
Apr 11, 2013 | 39.10 | 39.12 | 38.92 | 39.04 | 27,879 | +0.30(+0.77%) |
Apr 10, 2013 | 38.70 | 38.78 | 38.47 | 38.74 | 31,948 | +0.09(+0.23%) |
Apr 09, 2013 | 38.38 | 38.97 | 38.33 | 38.65 | 50,710 | +0.24(+0.62%) |
Apr 08, 2013 | 37.62 | 38.44 | 37.36 | 38.41 | 36,412 | +0.93(+2.48%) |
Apr 05, 2013 | 37.72 | 37.78 | 37.09 | 37.48 | 27,625 | -0.45(-1.19%) |
Apr 04, 2013 | 38.31 | 38.38 | 37.90 | 37.93 | 23,935 | -0.46(-1.20%) |
Apr 03, 2013 | 38.38 | 38.56 | 38.25 | 38.39 | 108,717 | +0.24(+0.63%) |
Apr 02, 2013 | 38.10 | 38.19 | 37.93 | 38.15 | 14,200 | +0.05(+0.13%) |
Apr 01, 2013 | 37.73 | 38.11 | 37.73 | 38.10 | 12,300 | -0.09(-0.24%) |
Mar 28, 2013 | 38.08 | 38.19 | 37.84 | 38.19 | 31,300 | +0.20(+0.53%) |
Mar 27, 2013 | 37.90 | 38.08 | 37.65 | 37.99 | 24,903 | +0.13(+0.34%) |
Mar 26, 2013 | 37.91 | 38.20 | 37.85 | 37.86 | 15,422 | +0.10(+0.26%) |
Mar 25, 2013 | 38.17 | 38.31 | 37.76 | 37.76 | 16,299 | +0.06(+0.16%) |
Mar 22, 2013 | 38.11 | 38.44 | 37.65 | 37.70 | 27,088 | -0.40(-1.05%) |
Mar 21, 2013 | 38.17 | 38.40 | 37.99 | 38.10 | 27,800 | -0.10(-0.26%) |
Mar 20, 2013 | 38.14 | 38.27 | 38.05 | 38.20 | 8,689 | +0.01(+0.03%) |
Mar 19, 2013 | 38.52 | 38.52 | 38.07 | 38.19 | 13,400 | -0.51(-1.32%) |
Mar 18, 2013 | 38.54 | 38.85 | 38.46 | 38.70 | 16,000 | -0.05(-0.13%) |
Mar 15, 2013 | 38.85 | 38.85 | 38.51 | 38.75 | 54,753 | +0.29(+0.75%) |
Mar 14, 2013 | 38.27 | 38.67 | 38.18 | 38.46 | 35,105 | +0.40(+1.05%) |
Mar 13, 2013 | 38.15 | 38.25 | 37.97 | 38.06 | 10,651 | -0.23(-0.60%) |
Mar 12, 2013 | 37.94 | 38.36 | 37.73 | 38.29 | 29,195 | +0.31(+0.81%) |
Mar 11, 2013 | 38.25 | 38.30 | 37.93 | 37.98 | 15,332 | -0.17(-0.44%) |
Mar 08, 2013 | 38.09 | 38.40 | 37.84 | 38.15 | 19,817 | +0.27(+0.71%) |
Mar 07, 2013 | 38.42 | 38.56 | 37.73 | 37.88 | 17,982 | -0.75(-1.94%) |
Mar 06, 2013 | 38.48 | 38.76 | 38.48 | 38.63 | 15,718 | -0.13(-0.34%) |
Mar 05, 2013 | 38.56 | 38.91 | 38.43 | 38.76 | 15,355 | +0.06(+0.16%) |
Mar 04, 2013 | 38.75 | 38.85 | 37.67 | 38.70 | 17,386 | +0.14(+0.36%) |