Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.57 | 39.56 | 38.57 | 38.90 | 70,364 | -0.02(-0.05%) |
May 30, 2013 | 38.73 | 39.08 | 38.69 | 38.92 | 44,690 | +0.16(+0.41%) |
May 29, 2013 | 39.51 | 39.52 | 38.30 | 38.76 | 116,411 | -1.17(-2.93%) |
May 28, 2013 | 39.96 | 40.40 | 39.63 | 39.93 | 64,288 | +0.60(+1.51%) |
May 24, 2013 | 39.05 | 39.40 | 38.89 | 39.33 | 31,779 | +0.06(+0.14%) |
May 23, 2013 | 38.89 | 39.63 | 38.76 | 39.28 | 57,470 | -0.17(-0.43%) |
May 22, 2013 | 39.94 | 40.48 | 39.12 | 39.45 | 90,341 | -0.53(-1.32%) |
May 21, 2013 | 39.85 | 40.26 | 39.82 | 39.97 | 90,150 | -0.04(-0.09%) |
May 20, 2013 | 40.00 | 40.28 | 39.74 | 40.01 | 169,011 | -0.27(-0.68%) |
May 17, 2013 | 39.84 | 40.62 | 39.84 | 40.29 | 108,415 | +0.57(+1.43%) |
May 16, 2013 | 39.61 | 40.36 | 39.51 | 39.72 | 60,347 | -0.04(-0.10%) |
May 15, 2013 | 38.99 | 39.86 | 38.97 | 39.76 | 99,402 | +1.09(+2.81%) |
May 13, 2013 | 38.98 | 38.98 | 38.40 | 38.67 | 136,235 | -0.43(-1.11%) |
May 10, 2013 | 38.76 | 39.16 | 38.55 | 39.11 | 101,582 | +0.35(+0.90%) |
May 09, 2013 | 38.61 | 39.20 | 38.60 | 38.76 | 82,994 | -0.11(-0.29%) |
May 08, 2013 | 38.44 | 38.87 | 38.03 | 38.87 | 137,080 | +0.01(+0.02%) |
May 07, 2013 | 37.33 | 38.88 | 37.24 | 38.86 | 89,541 | +1.48(+3.97%) |
May 06, 2013 | 36.83 | 37.43 | 36.64 | 37.38 | 170,802 | -0.47(-1.24%) |
May 03, 2013 | 39.70 | 43.65 | 37.30 | 37.85 | 553,660 | -0.37(-0.96%) |
May 02, 2013 | 39.17 | 39.86 | 37.88 | 38.21 | 236,343 | -0.77(-1.98%) |
May 01, 2013 | 40.89 | 40.89 | 38.87 | 38.98 | 135,629 | -2.25(-5.47%) |
Apr 30, 2013 | 40.93 | 41.35 | 40.54 | 41.24 | 119,107 | +0.47(+1.15%) |
Apr 29, 2013 | 40.26 | 41.32 | 40.12 | 40.77 | 73,703 | +0.75(+1.88%) |
Apr 26, 2013 | 40.98 | 41.07 | 39.41 | 40.01 | 145,747 | -1.05(-2.56%) |
Apr 25, 2013 | 41.29 | 41.43 | 40.92 | 41.07 | 60,779 | -0.25(-0.61%) |
Apr 24, 2013 | 40.51 | 41.39 | 40.42 | 41.32 | 62,289 | +0.89(+2.21%) |
Apr 23, 2013 | 39.90 | 40.51 | 39.67 | 40.43 | 36,634 | +0.81(+2.04%) |
Apr 22, 2013 | 39.75 | 39.75 | 38.51 | 39.62 | 67,415 | -0.07(-0.17%) |
Apr 19, 2013 | 38.83 | 40.05 | 38.50 | 39.69 | 157,069 | +0.99(+2.55%) |
Apr 18, 2013 | 39.20 | 39.35 | 38.44 | 38.70 | 77,189 | -0.34(-0.87%) |
Apr 17, 2013 | 39.42 | 39.97 | 38.80 | 39.04 | 130,121 | -0.84(-2.10%) |
Apr 16, 2013 | 39.15 | 40.03 | 38.97 | 39.87 | 90,477 | +1.15(+2.96%) |
Apr 15, 2013 | 40.99 | 41.25 | 38.54 | 38.73 | 138,809 | -2.54(-6.14%) |
Apr 12, 2013 | 40.96 | 41.37 | 40.95 | 41.26 | 69,200 | -0.01(-0.02%) |
Apr 11, 2013 | 41.32 | 41.49 | 40.94 | 41.27 | 73,206 | +0.02(+0.05%) |
Apr 10, 2013 | 40.72 | 41.68 | 40.18 | 41.25 | 148,922 | +0.72(+1.78%) |
Apr 09, 2013 | 40.05 | 40.90 | 39.99 | 40.53 | 133,043 | +0.61(+1.53%) |
Apr 08, 2013 | 39.45 | 40.23 | 39.45 | 39.92 | 137,661 | -0.25(-0.63%) |
Apr 05, 2013 | 39.45 | 40.40 | 39.03 | 40.17 | 122,281 | -0.39(-0.95%) |
Apr 04, 2013 | 40.74 | 40.95 | 40.10 | 40.56 | 123,832 | -0.20(-0.48%) |
Apr 03, 2013 | 40.74 | 41.05 | 40.46 | 40.76 | 158,579 | +0.08(+0.18%) |
Apr 02, 2013 | 40.95 | 40.95 | 40.48 | 40.68 | 67,097 | +0.11(+0.28%) |
Apr 01, 2013 | 41.14 | 41.14 | 40.05 | 40.57 | 75,179 | -0.73(-1.77%) |
Mar 28, 2013 | 41.27 | 41.52 | 41.18 | 41.30 | 82,849 | +0.01(+0.02%) |
Mar 27, 2013 | 41.41 | 41.62 | 41.09 | 41.29 | 130,747 | -0.62(-1.48%) |
Mar 26, 2013 | 42.79 | 42.94 | 41.70 | 41.91 | 63,877 | -0.58(-1.37%) |
Mar 25, 2013 | 42.22 | 42.73 | 42.17 | 42.49 | 107,986 | +0.30(+0.71%) |
Mar 22, 2013 | 41.91 | 42.23 | 41.67 | 42.19 | 75,930 | +0.35(+0.83%) |
Mar 21, 2013 | 41.37 | 42.18 | 41.09 | 41.85 | 98,152 | +0.01(+0.02%) |
Mar 20, 2013 | 41.32 | 41.96 | 40.99 | 41.84 | 91,719 | +0.79(+1.92%) |
Mar 19, 2013 | 40.62 | 41.12 | 40.62 | 41.05 | 88,094 | +0.39(+0.97%) |
Mar 18, 2013 | 39.91 | 40.84 | 39.91 | 40.65 | 53,116 | +0.23(+0.58%) |
Mar 15, 2013 | 40.17 | 40.76 | 40.03 | 40.42 | 118,787 | +0.08(+0.21%) |
Mar 14, 2013 | 39.93 | 40.34 | 39.63 | 40.33 | 53,976 | +0.44(+1.11%) |
Mar 13, 2013 | 39.97 | 40.07 | 39.64 | 39.89 | 83,372 | -0.13(-0.33%) |
Mar 12, 2013 | 39.77 | 40.37 | 39.77 | 40.02 | 47,848 | -0.01(-0.02%) |
Mar 11, 2013 | 40.25 | 40.27 | 39.69 | 40.03 | 65,787 | -0.48(-1.18%) |
Mar 08, 2013 | 40.42 | 40.61 | 39.96 | 40.51 | 79,121 | +0.65(+1.63%) |
Mar 07, 2013 | 39.11 | 39.97 | 38.91 | 39.86 | 94,388 | +0.74(+1.90%) |
Mar 06, 2013 | 38.75 | 39.20 | 38.68 | 39.12 | 101,560 | +0.48(+1.24%) |
Mar 05, 2013 | 38.19 | 38.88 | 38.19 | 38.64 | 98,486 | +0.68(+1.78%) |
Mar 04, 2013 | 38.05 | 38.19 | 37.61 | 37.97 | 102,830 | -0.42(-1.10%) |