Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.46 | 38.88 | 37.94 | 38.01 | 381,264 | -0.65(-1.67%) |
May 30, 2013 | 38.81 | 38.99 | 38.54 | 38.66 | 255,818 | +0.00(+0.00%) |
May 29, 2013 | 39.15 | 39.27 | 38.46 | 38.66 | 426,314 | -0.85(-2.16%) |
May 28, 2013 | 39.67 | 39.82 | 39.22 | 39.51 | 492,890 | +0.34(+0.86%) |
May 24, 2013 | 39.27 | 39.43 | 38.73 | 39.18 | 310,389 | -0.34(-0.85%) |
May 23, 2013 | 39.25 | 39.59 | 39.12 | 39.51 | 408,060 | -0.23(-0.57%) |
May 22, 2013 | 40.65 | 40.77 | 39.54 | 39.74 | 394,113 | -0.95(-2.34%) |
May 21, 2013 | 40.74 | 40.90 | 40.37 | 40.69 | 381,378 | +0.00(+0.00%) |
May 20, 2013 | 40.96 | 41.05 | 40.59 | 40.69 | 450,976 | -0.29(-0.71%) |
May 17, 2013 | 40.56 | 40.99 | 40.49 | 40.98 | 317,295 | +0.51(+1.26%) |
May 16, 2013 | 40.79 | 41.04 | 40.30 | 40.47 | 418,667 | -0.53(-1.28%) |
May 15, 2013 | 40.75 | 41.25 | 40.64 | 41.00 | 576,501 | +1.14(+2.87%) |
May 13, 2013 | 40.10 | 40.33 | 39.82 | 39.85 | 284,520 | -0.45(-1.11%) |
May 10, 2013 | 39.72 | 40.30 | 39.59 | 40.30 | 220,920 | +0.62(+1.57%) |
May 09, 2013 | 39.75 | 39.99 | 39.50 | 39.68 | 178,617 | -0.02(-0.04%) |
May 08, 2013 | 39.52 | 39.71 | 39.37 | 39.69 | 309,731 | +0.18(+0.46%) |
May 07, 2013 | 39.13 | 39.69 | 39.13 | 39.51 | 205,775 | +0.46(+1.19%) |
May 06, 2013 | 38.87 | 39.60 | 38.87 | 39.05 | 223,252 | +0.11(+0.27%) |
May 03, 2013 | 38.19 | 39.28 | 38.00 | 38.94 | 266,267 | +1.01(+2.67%) |
May 02, 2013 | 37.95 | 38.26 | 37.67 | 37.93 | 257,696 | +0.09(+0.24%) |
May 01, 2013 | 38.73 | 38.80 | 37.81 | 37.84 | 374,144 | -0.95(-2.45%) |
Apr 30, 2013 | 38.44 | 38.80 | 38.18 | 38.79 | 261,206 | +0.35(+0.91%) |
Apr 29, 2013 | 38.36 | 38.61 | 38.14 | 38.44 | 277,574 | +0.27(+0.70%) |
Apr 26, 2013 | 37.85 | 38.34 | 38.08 | 38.17 | 499,108 | -0.02(-0.04%) |
Apr 25, 2013 | 40.01 | 40.45 | 36.80 | 38.19 | 857,657 | -1.59(-4.00%) |
Apr 24, 2013 | 38.95 | 39.85 | 38.89 | 39.78 | 362,384 | +0.94(+2.43%) |
Apr 23, 2013 | 38.75 | 38.95 | 38.50 | 38.83 | 311,830 | +0.30(+0.77%) |
Apr 22, 2013 | 38.57 | 38.70 | 37.88 | 38.54 | 163,928 | +0.09(+0.24%) |
Apr 19, 2013 | 38.09 | 38.64 | 37.68 | 38.45 | 203,822 | +0.48(+1.26%) |
Apr 18, 2013 | 37.83 | 38.20 | 37.41 | 37.97 | 366,392 | +0.21(+0.54%) |
Apr 17, 2013 | 38.37 | 38.37 | 37.59 | 37.76 | 600,451 | -1.02(-2.63%) |
Apr 16, 2013 | 38.56 | 39.16 | 38.30 | 38.78 | 999,634 | +0.65(+1.70%) |
Apr 15, 2013 | 39.71 | 39.97 | 37.73 | 38.13 | 910,202 | -1.88(-4.70%) |
Apr 12, 2013 | 40.04 | 40.20 | 39.73 | 40.01 | 166,607 | -0.13(-0.32%) |
Apr 11, 2013 | 40.23 | 40.71 | 39.93 | 40.14 | 262,722 | -0.08(-0.19%) |
Apr 10, 2013 | 39.53 | 40.29 | 39.27 | 40.22 | 290,970 | +0.67(+1.69%) |
Apr 09, 2013 | 39.50 | 39.80 | 39.05 | 39.55 | 295,488 | +0.24(+0.60%) |
Apr 08, 2013 | 38.89 | 39.38 | 38.61 | 39.31 | 170,547 | +0.51(+1.31%) |
Apr 05, 2013 | 38.13 | 38.98 | 37.84 | 38.80 | 316,826 | +0.31(+0.81%) |
Apr 04, 2013 | 38.46 | 38.65 | 37.94 | 38.49 | 451,530 | +0.18(+0.46%) |
Apr 03, 2013 | 39.16 | 39.16 | 38.16 | 38.32 | 340,855 | -0.71(-1.81%) |
Apr 02, 2013 | 39.31 | 39.62 | 38.89 | 39.02 | 393,749 | -0.08(-0.21%) |
Apr 01, 2013 | 39.59 | 39.70 | 38.81 | 39.11 | 307,540 | -0.46(-1.15%) |
Mar 28, 2013 | 38.99 | 39.67 | 38.83 | 39.56 | 289,200 | +0.63(+1.62%) |
Mar 27, 2013 | 38.37 | 39.02 | 38.02 | 38.93 | 375,013 | +0.31(+0.81%) |
Mar 26, 2013 | 38.53 | 38.77 | 38.36 | 38.62 | 272,886 | +0.19(+0.50%) |
Mar 25, 2013 | 38.73 | 39.12 | 38.29 | 38.43 | 262,812 | -0.27(-0.71%) |
Mar 22, 2013 | 38.70 | 38.83 | 38.33 | 38.70 | 214,576 | +0.18(+0.47%) |
Mar 21, 2013 | 38.92 | 39.31 | 38.26 | 38.52 | 207,556 | -0.57(-1.46%) |
Mar 20, 2013 | 38.94 | 39.18 | 38.75 | 39.09 | 155,248 | +0.30(+0.79%) |
Mar 19, 2013 | 39.23 | 39.40 | 38.36 | 38.79 | 339,070 | -0.34(-0.88%) |
Mar 18, 2013 | 38.66 | 39.43 | 38.58 | 39.13 | 273,254 | +0.23(+0.59%) |
Mar 15, 2013 | 38.90 | 39.04 | 38.63 | 38.90 | 401,738 | +0.01(+0.02%) |
Mar 14, 2013 | 38.83 | 39.08 | 38.64 | 38.89 | 260,997 | +0.20(+0.51%) |
Mar 13, 2013 | 38.67 | 38.96 | 38.58 | 38.70 | 193,300 | +0.05(+0.14%) |
Mar 12, 2013 | 38.61 | 38.78 | 38.24 | 38.64 | 216,524 | -0.10(-0.26%) |
Mar 11, 2013 | 38.75 | 38.85 | 38.48 | 38.74 | 250,825 | +0.00(+0.00%) |
Mar 08, 2013 | 38.61 | 38.82 | 38.16 | 38.74 | 593,197 | +0.00(+0.00%) |
Mar 07, 2013 | 38.67 | 38.89 | 38.48 | 38.74 | 352,573 | +0.11(+0.28%) |
Mar 06, 2013 | 38.89 | 39.05 | 38.44 | 38.64 | 516,002 | -0.13(-0.33%) |
Mar 05, 2013 | 38.12 | 39.23 | 38.12 | 38.76 | 826,741 | +0.77(+2.02%) |
Mar 04, 2013 | 37.90 | 38.22 | 37.60 | 38.00 | 277,955 | +0.14(+0.38%) |