Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.59 | 41.22 | 40.41 | 40.77 | 567,187 | +0.04(+0.11%) |
May 30, 2013 | 40.43 | 40.75 | 40.36 | 40.73 | 0 | +0.36(+0.88%) |
May 29, 2013 | 40.39 | 40.57 | 40.03 | 40.37 | 306,563 | -0.36(-0.90%) |
May 28, 2013 | 40.78 | 41.03 | 40.43 | 40.74 | 266,529 | +0.36(+0.88%) |
May 24, 2013 | 40.12 | 40.50 | 39.97 | 40.38 | 0 | -0.21(-0.51%) |
May 23, 2013 | 40.28 | 40.86 | 39.87 | 40.59 | 0 | +0.14(+0.34%) |
May 22, 2013 | 41.11 | 41.24 | 40.06 | 40.45 | 0 | -0.67(-1.63%) |
May 21, 2013 | 41.18 | 41.39 | 41.07 | 41.12 | 0 | -0.05(-0.13%) |
May 20, 2013 | 41.29 | 41.40 | 41.09 | 41.17 | 0 | -0.26(-0.63%) |
May 17, 2013 | 41.14 | 41.44 | 41.05 | 41.43 | 0 | +0.37(+0.91%) |
May 16, 2013 | 41.54 | 41.66 | 41.00 | 41.06 | 285,025 | -0.52(-1.25%) |
May 15, 2013 | 41.63 | 41.82 | 41.35 | 41.58 | 0 | +0.71(+1.74%) |
May 13, 2013 | 41.08 | 41.11 | 40.83 | 40.87 | 0 | -0.16(-0.38%) |
May 10, 2013 | 40.84 | 41.14 | 40.84 | 41.02 | 0 | +0.09(+0.21%) |
May 09, 2013 | 41.28 | 41.36 | 40.88 | 40.94 | 0 | -0.25(-0.61%) |
May 08, 2013 | 41.00 | 41.21 | 40.75 | 41.19 | 0 | +0.22(+0.53%) |
May 07, 2013 | 40.01 | 40.98 | 40.01 | 40.97 | 0 | +0.86(+2.14%) |
May 06, 2013 | 40.27 | 40.34 | 40.01 | 40.12 | 0 | +0.32(+0.80%) |
May 03, 2013 | 40.02 | 40.20 | 39.54 | 39.80 | 0 | +0.26(+0.66%) |
May 02, 2013 | 38.71 | 39.62 | 38.71 | 39.54 | 0 | +0.26(+0.66%) |
May 01, 2013 | 39.81 | 39.81 | 38.26 | 39.28 | 0 | -0.87(-2.16%) |
Apr 30, 2013 | 38.94 | 40.16 | 38.84 | 40.14 | 649,651 | +1.10(+2.81%) |
Apr 29, 2013 | 38.88 | 39.22 | 38.67 | 39.04 | 292,110 | +0.23(+0.60%) |
Apr 26, 2013 | 38.84 | 39.00 | 38.65 | 38.81 | 143,738 | -0.19(-0.49%) |
Apr 25, 2013 | 38.91 | 39.17 | 38.74 | 39.00 | 268,735 | +0.23(+0.60%) |
Apr 24, 2013 | 38.83 | 38.92 | 38.59 | 38.77 | 0 | -0.05(-0.13%) |
Apr 23, 2013 | 38.47 | 38.82 | 38.25 | 38.82 | 273,716 | +0.61(+1.58%) |
Apr 22, 2013 | 38.16 | 38.38 | 37.78 | 38.21 | 194,759 | +0.14(+0.36%) |
Apr 19, 2013 | 38.01 | 38.23 | 37.57 | 38.07 | 329,285 | +0.10(+0.27%) |
Apr 18, 2013 | 38.58 | 38.81 | 37.88 | 37.97 | 321,192 | -0.48(-1.24%) |
Apr 17, 2013 | 38.47 | 38.57 | 37.92 | 38.45 | 495,918 | -0.20(-0.51%) |
Apr 16, 2013 | 38.47 | 38.66 | 38.10 | 38.65 | 269,217 | +0.49(+1.29%) |
Apr 15, 2013 | 39.03 | 39.16 | 38.14 | 38.15 | 308,413 | -1.05(-2.68%) |
Apr 12, 2013 | 39.54 | 39.66 | 39.06 | 39.20 | 192,044 | -0.41(-1.04%) |
Apr 11, 2013 | 39.20 | 39.61 | 39.20 | 39.61 | 277,455 | +0.31(+0.79%) |
Apr 10, 2013 | 38.47 | 39.31 | 38.47 | 39.30 | 339,760 | +0.83(+2.16%) |
Apr 09, 2013 | 38.59 | 38.66 | 38.37 | 38.47 | 263,684 | -0.15(-0.38%) |
Apr 08, 2013 | 38.50 | 38.63 | 38.24 | 38.62 | 348,912 | +0.21(+0.54%) |
Apr 05, 2013 | 38.53 | 38.59 | 38.30 | 38.41 | 432,805 | -0.52(-1.33%) |
Apr 04, 2013 | 39.02 | 39.15 | 38.87 | 38.93 | 421,494 | -0.13(-0.33%) |
Apr 03, 2013 | 39.80 | 39.83 | 39.04 | 39.06 | 444,610 | -0.63(-1.59%) |
Apr 02, 2013 | 39.71 | 39.90 | 39.52 | 39.69 | 339,237 | +0.03(+0.09%) |
Apr 01, 2013 | 39.84 | 40.04 | 39.47 | 39.66 | 269,676 | -0.32(-0.80%) |
Mar 28, 2013 | 39.48 | 40.06 | 39.45 | 39.98 | 431,226 | +0.40(+1.01%) |
Mar 27, 2013 | 39.42 | 39.60 | 39.12 | 39.58 | 260,339 | -0.03(-0.07%) |
Mar 26, 2013 | 39.35 | 39.64 | 39.20 | 39.61 | 209,625 | +0.35(+0.90%) |
Mar 25, 2013 | 39.50 | 39.76 | 39.18 | 39.25 | 264,858 | -0.23(-0.59%) |
Mar 22, 2013 | 39.12 | 39.51 | 39.11 | 39.48 | 305,446 | +0.32(+0.82%) |
Mar 21, 2013 | 39.48 | 39.48 | 39.10 | 39.16 | 408,571 | -0.44(-1.11%) |
Mar 20, 2013 | 39.39 | 39.67 | 39.14 | 39.61 | 297,882 | +0.43(+1.10%) |
Mar 19, 2013 | 38.99 | 39.35 | 38.87 | 39.17 | 326,081 | +0.17(+0.44%) |
Mar 18, 2013 | 38.71 | 39.28 | 38.71 | 39.00 | 443,953 | -0.20(-0.51%) |
Mar 15, 2013 | 38.89 | 39.22 | 38.68 | 39.20 | 1,213,914 | +0.32(+0.82%) |
Mar 14, 2013 | 38.96 | 38.99 | 38.76 | 38.88 | 318,948 | +0.13(+0.33%) |
Mar 13, 2013 | 38.90 | 38.95 | 38.68 | 38.75 | 382,888 | -0.04(-0.11%) |
Mar 12, 2013 | 38.95 | 38.98 | 38.54 | 38.79 | 308,477 | -0.14(-0.36%) |
Mar 11, 2013 | 38.90 | 39.04 | 38.69 | 38.93 | 367,642 | +0.00(+0.00%) |
Mar 08, 2013 | 38.86 | 38.95 | 38.58 | 38.93 | 510,754 | +0.21(+0.54%) |
Mar 07, 2013 | 38.82 | 38.92 | 38.45 | 38.72 | 306,108 | -0.15(-0.38%) |
Mar 06, 2013 | 38.93 | 39.13 | 38.58 | 38.87 | 467,350 | +0.05(+0.13%) |
Mar 05, 2013 | 38.33 | 39.01 | 38.33 | 38.82 | 420,286 | +0.55(+1.42%) |
Mar 04, 2013 | 37.97 | 38.28 | 37.91 | 38.27 | 540,204 | +0.27(+0.71%) |