Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.67 | 42.35 | 41.43 | 41.43 | 860,119 | -0.39(-0.94%) |
May 30, 2013 | 41.88 | 42.42 | 41.72 | 41.82 | 1,060,991 | -0.11(-0.26%) |
May 29, 2013 | 42.47 | 42.47 | 41.64 | 41.93 | 1,306,445 | -0.87(-2.03%) |
May 28, 2013 | 43.31 | 43.41 | 42.41 | 42.79 | 1,359,177 | +0.15(+0.36%) |
May 24, 2013 | 43.07 | 43.34 | 41.68 | 42.64 | 3,733,581 | -0.89(-2.05%) |
May 23, 2013 | 41.88 | 43.80 | 41.77 | 43.53 | 2,542,179 | +1.28(+3.03%) |
May 22, 2013 | 42.84 | 43.39 | 41.72 | 42.25 | 1,700,996 | -0.62(-1.45%) |
May 21, 2013 | 42.65 | 43.12 | 42.59 | 42.87 | 944,711 | +0.19(+0.45%) |
May 20, 2013 | 42.22 | 42.73 | 42.10 | 42.68 | 1,479,573 | +0.48(+1.15%) |
May 17, 2013 | 41.36 | 42.28 | 41.34 | 42.20 | 2,326,616 | -0.12(-0.27%) |
May 16, 2013 | 42.94 | 42.96 | 42.11 | 42.31 | 2,305,679 | -0.64(-1.50%) |
May 15, 2013 | 43.32 | 43.55 | 42.63 | 42.96 | 2,153,034 | -0.68(-1.55%) |
May 13, 2013 | 43.75 | 43.93 | 43.40 | 43.63 | 1,169,725 | -0.08(-0.18%) |
May 10, 2013 | 43.16 | 43.80 | 43.08 | 43.71 | 1,001,968 | +0.61(+1.43%) |
May 09, 2013 | 42.59 | 43.22 | 42.55 | 43.09 | 1,577,592 | +0.42(+0.99%) |
May 08, 2013 | 42.33 | 42.69 | 42.03 | 42.67 | 1,121,419 | +0.36(+0.85%) |
May 07, 2013 | 41.89 | 42.32 | 41.72 | 42.31 | 970,693 | +0.58(+1.38%) |
May 06, 2013 | 41.34 | 41.79 | 41.24 | 41.73 | 665,704 | +0.41(+0.98%) |
May 03, 2013 | 41.56 | 41.63 | 41.22 | 41.33 | 809,794 | +0.15(+0.35%) |
May 02, 2013 | 40.84 | 41.37 | 40.77 | 41.18 | 802,534 | +0.44(+1.07%) |
May 01, 2013 | 41.17 | 41.48 | 40.64 | 40.74 | 825,371 | -0.47(-1.14%) |
Apr 30, 2013 | 40.89 | 41.30 | 40.85 | 41.21 | 1,747,346 | +0.37(+0.90%) |
Apr 29, 2013 | 40.44 | 40.91 | 40.38 | 40.84 | 914,625 | +0.44(+1.08%) |
Apr 26, 2013 | 40.66 | 40.93 | 40.22 | 40.41 | 1,481,192 | -0.52(-1.28%) |
Apr 25, 2013 | 40.34 | 41.02 | 40.31 | 40.93 | 1,162,440 | +0.73(+1.81%) |
Apr 24, 2013 | 39.79 | 40.35 | 39.76 | 40.20 | 1,044,694 | +0.26(+0.65%) |
Apr 23, 2013 | 39.98 | 40.21 | 39.46 | 39.94 | 695,309 | +0.21(+0.54%) |
Apr 22, 2013 | 40.03 | 40.24 | 39.18 | 39.72 | 1,072,654 | -0.18(-0.44%) |
Apr 19, 2013 | 39.39 | 40.14 | 39.21 | 39.90 | 1,244,656 | +0.63(+1.59%) |
Apr 18, 2013 | 39.76 | 40.01 | 39.15 | 39.27 | 1,267,996 | -0.46(-1.15%) |
Apr 17, 2013 | 39.71 | 39.84 | 39.35 | 39.73 | 1,528,855 | -0.34(-0.84%) |
Apr 16, 2013 | 39.40 | 40.11 | 39.14 | 40.07 | 1,687,678 | +1.03(+2.64%) |
Apr 15, 2013 | 39.69 | 39.94 | 38.94 | 39.04 | 2,136,510 | -0.92(-2.31%) |
Apr 12, 2013 | 39.62 | 40.12 | 39.53 | 39.96 | 2,020,156 | +0.67(+1.71%) |
Apr 11, 2013 | 39.77 | 40.25 | 39.21 | 39.29 | 1,621,753 | -0.47(-1.19%) |
Apr 10, 2013 | 39.47 | 39.92 | 39.34 | 39.76 | 1,298,278 | +0.33(+0.83%) |
Apr 09, 2013 | 39.51 | 39.66 | 38.98 | 39.43 | 1,494,094 | +0.09(+0.23%) |
Apr 08, 2013 | 38.66 | 39.34 | 38.66 | 39.34 | 948,510 | +0.65(+1.68%) |
Apr 05, 2013 | 38.05 | 38.74 | 38.05 | 38.69 | 1,380,409 | +0.01(+0.02%) |
Apr 04, 2013 | 38.37 | 38.81 | 38.11 | 38.69 | 1,392,722 | +0.44(+1.14%) |
Apr 03, 2013 | 39.03 | 39.21 | 38.03 | 38.25 | 2,106,655 | -0.81(-2.07%) |
Apr 02, 2013 | 38.92 | 39.35 | 38.88 | 39.06 | 1,393,078 | +0.29(+0.75%) |
Apr 01, 2013 | 39.34 | 39.35 | 38.56 | 38.77 | 1,696,556 | -0.55(-1.40%) |
Mar 28, 2013 | 38.92 | 39.40 | 38.89 | 39.32 | 1,640,423 | +0.40(+1.04%) |
Mar 27, 2013 | 38.74 | 39.02 | 38.59 | 38.92 | 1,586,727 | -0.03(-0.08%) |
Mar 26, 2013 | 38.69 | 38.96 | 38.63 | 38.95 | 1,726,882 | +0.37(+0.97%) |
Mar 25, 2013 | 38.15 | 38.80 | 38.11 | 38.57 | 2,404,029 | +0.54(+1.42%) |
Mar 22, 2013 | 38.00 | 38.05 | 37.60 | 38.03 | 1,749,837 | +0.21(+0.54%) |
Mar 21, 2013 | 37.70 | 38.05 | 37.56 | 37.82 | 2,783,167 | -0.22(-0.58%) |
Mar 20, 2013 | 36.56 | 38.53 | 36.38 | 38.05 | 11,418,998 | +3.54(+10.26%) |
Mar 19, 2013 | 34.86 | 34.88 | 33.82 | 34.50 | 4,446,396 | -0.26(-0.75%) |
Mar 18, 2013 | 34.01 | 35.15 | 34.01 | 34.76 | 2,341,611 | +0.41(+1.20%) |
Mar 15, 2013 | 34.22 | 34.50 | 33.95 | 34.35 | 2,295,129 | -0.02(-0.04%) |
Mar 14, 2013 | 34.55 | 34.66 | 34.33 | 34.37 | 1,362,020 | -0.05(-0.13%) |
Mar 13, 2013 | 34.68 | 34.73 | 34.32 | 34.41 | 2,400,156 | -0.43(-1.23%) |
Mar 12, 2013 | 35.34 | 35.40 | 34.80 | 34.84 | 1,010,222 | -0.53(-1.51%) |
Mar 11, 2013 | 35.30 | 35.66 | 35.20 | 35.37 | 808,541 | +0.05(+0.13%) |
Mar 08, 2013 | 34.94 | 35.34 | 34.63 | 35.33 | 651,160 | +0.65(+1.87%) |
Mar 07, 2013 | 34.73 | 34.86 | 34.34 | 34.68 | 1,000,792 | -0.10(-0.29%) |
Mar 06, 2013 | 34.88 | 35.16 | 34.70 | 34.78 | 1,175,604 | +0.03(+0.09%) |
Mar 05, 2013 | 34.79 | 35.30 | 34.69 | 34.75 | 1,434,588 | +0.13(+0.37%) |
Mar 04, 2013 | 34.58 | 35.60 | 34.29 | 34.62 | 1,559,007 | +0.08(+0.22%) |