Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.67 | 40.53 | 39.31 | 39.69 | 10,861,455 | -0.08(-0.21%) |
May 30, 2013 | 39.45 | 40.25 | 39.21 | 39.77 | 5,268,992 | +0.30(+0.77%) |
May 29, 2013 | 39.62 | 39.94 | 39.14 | 39.47 | 5,114,596 | -0.54(-1.34%) |
May 28, 2013 | 39.74 | 40.55 | 39.49 | 40.00 | 7,487,862 | +0.87(+2.22%) |
May 24, 2013 | 38.86 | 39.25 | 38.62 | 39.14 | 3,779,226 | -0.07(-0.17%) |
May 23, 2013 | 38.59 | 39.43 | 37.34 | 39.20 | 8,279,908 | +0.45(+1.17%) |
May 22, 2013 | 39.06 | 39.93 | 38.49 | 38.75 | 5,847,456 | -0.46(-1.18%) |
May 21, 2013 | 39.85 | 40.06 | 39.19 | 39.21 | 6,949,164 | -0.66(-1.64%) |
May 20, 2013 | 40.06 | 40.17 | 39.78 | 39.87 | 4,819,900 | -0.22(-0.55%) |
May 17, 2013 | 39.50 | 40.09 | 39.15 | 40.09 | 8,873,068 | +0.72(+1.83%) |
May 16, 2013 | 38.32 | 39.42 | 38.28 | 39.37 | 8,848,975 | +0.85(+2.21%) |
May 15, 2013 | 38.36 | 38.92 | 38.33 | 38.52 | 6,175,993 | +1.42(+3.82%) |
May 13, 2013 | 37.22 | 37.38 | 36.53 | 37.10 | 9,693,841 | +0.45(+1.22%) |
May 10, 2013 | 36.39 | 36.69 | 35.97 | 36.65 | 7,664,191 | +0.05(+0.13%) |
May 09, 2013 | 37.31 | 37.46 | 36.54 | 36.60 | 8,957,332 | -0.82(-2.18%) |
May 08, 2013 | 37.69 | 37.83 | 36.87 | 37.42 | 6,038,147 | -0.26(-0.70%) |
May 07, 2013 | 37.48 | 37.99 | 36.99 | 37.68 | 7,255,610 | +0.38(+1.01%) |
May 06, 2013 | 37.27 | 37.31 | 36.46 | 37.31 | 7,273,941 | +1.01(+2.79%) |
May 03, 2013 | 35.83 | 36.36 | 35.07 | 36.29 | 7,466,293 | +1.22(+3.48%) |
May 02, 2013 | 34.51 | 35.41 | 34.14 | 35.07 | 8,602,210 | +0.81(+2.36%) |
May 01, 2013 | 36.06 | 36.18 | 34.19 | 34.26 | 9,816,493 | -1.88(-5.21%) |
Apr 30, 2013 | 36.59 | 36.62 | 36.01 | 36.15 | 5,806,154 | -0.45(-1.24%) |
Apr 29, 2013 | 35.96 | 36.71 | 35.54 | 36.60 | 5,618,171 | +0.79(+2.19%) |
Apr 26, 2013 | 35.99 | 36.28 | 35.75 | 35.81 | 7,301,954 | -0.46(-1.28%) |
Apr 25, 2013 | 36.86 | 37.68 | 36.19 | 36.28 | 8,360,016 | +0.35(+0.98%) |
Apr 24, 2013 | 35.47 | 36.06 | 35.21 | 35.93 | 6,110,470 | +0.59(+1.67%) |
Apr 23, 2013 | 35.07 | 35.55 | 34.95 | 35.34 | 4,667,301 | +0.42(+1.19%) |
Apr 22, 2013 | 34.63 | 35.20 | 34.16 | 34.92 | 4,833,758 | +0.46(+1.35%) |
Apr 19, 2013 | 33.50 | 34.54 | 33.44 | 34.45 | 7,791,243 | +1.22(+3.67%) |
Apr 18, 2013 | 33.49 | 33.56 | 32.76 | 33.23 | 8,277,771 | -0.17(-0.52%) |
Apr 17, 2013 | 33.74 | 33.74 | 33.00 | 33.41 | 10,822,386 | -0.73(-2.15%) |
Apr 16, 2013 | 33.44 | 34.27 | 33.17 | 34.14 | 8,232,292 | +1.08(+3.28%) |
Apr 15, 2013 | 34.92 | 34.96 | 33.03 | 33.06 | 12,003,638 | -2.35(-6.64%) |
Apr 12, 2013 | 36.37 | 36.44 | 34.94 | 35.41 | 7,327,558 | -1.14(-3.13%) |
Apr 11, 2013 | 36.18 | 37.00 | 36.06 | 36.55 | 5,333,085 | +0.36(+1.00%) |
Apr 10, 2013 | 35.98 | 36.25 | 35.68 | 36.19 | 3,955,028 | +0.33(+0.91%) |
Apr 09, 2013 | 35.04 | 35.94 | 34.95 | 35.86 | 6,018,063 | +0.85(+2.42%) |
Apr 08, 2013 | 35.12 | 35.19 | 34.66 | 35.01 | 7,284,166 | -0.11(-0.31%) |
Apr 05, 2013 | 34.34 | 35.15 | 34.01 | 35.12 | 7,106,853 | +0.12(+0.34%) |
Apr 04, 2013 | 35.01 | 35.32 | 34.90 | 35.00 | 6,140,066 | +0.08(+0.22%) |
Apr 03, 2013 | 35.59 | 35.61 | 34.41 | 34.92 | 17,061,786 | -0.71(-1.99%) |
Apr 02, 2013 | 37.18 | 37.28 | 35.45 | 35.63 | 10,504,615 | -1.14(-3.09%) |
Apr 01, 2013 | 37.57 | 37.62 | 36.66 | 36.77 | 6,272,613 | -0.92(-2.43%) |
Mar 28, 2013 | 37.85 | 38.20 | 37.62 | 37.69 | 4,832,149 | -0.05(-0.13%) |
Mar 27, 2013 | 37.52 | 37.82 | 37.26 | 37.74 | 3,740,170 | -0.05(-0.13%) |
Mar 26, 2013 | 37.96 | 38.11 | 37.73 | 37.78 | 6,307,808 | +0.06(+0.16%) |
Mar 25, 2013 | 38.65 | 38.79 | 37.63 | 37.72 | 5,925,650 | -0.68(-1.78%) |
Mar 22, 2013 | 38.50 | 38.66 | 38.26 | 38.41 | 3,687,371 | +0.05(+0.14%) |
Mar 21, 2013 | 38.71 | 39.12 | 38.25 | 38.35 | 6,251,754 | -0.60(-1.54%) |
Mar 20, 2013 | 38.42 | 39.10 | 38.38 | 38.96 | 7,571,418 | +0.84(+2.20%) |
Mar 19, 2013 | 37.95 | 38.38 | 37.42 | 38.12 | 9,804,527 | +0.15(+0.41%) |
Mar 18, 2013 | 37.75 | 38.15 | 37.56 | 37.96 | 5,639,007 | -0.15(-0.41%) |
Mar 15, 2013 | 38.37 | 39.12 | 38.03 | 38.12 | 8,541,116 | -0.45(-1.17%) |
Mar 14, 2013 | 38.08 | 38.91 | 38.03 | 38.57 | 7,894,079 | +0.88(+2.32%) |
Mar 13, 2013 | 38.16 | 38.42 | 37.63 | 37.69 | 7,892,944 | -0.46(-1.22%) |
Mar 12, 2013 | 37.97 | 38.35 | 37.88 | 38.16 | 7,581,033 | +0.21(+0.55%) |
Mar 11, 2013 | 37.71 | 38.01 | 37.04 | 37.95 | 5,188,775 | +0.08(+0.20%) |
Mar 08, 2013 | 37.39 | 38.02 | 37.27 | 37.87 | 5,264,861 | +0.88(+2.37%) |
Mar 07, 2013 | 37.35 | 37.35 | 36.97 | 37.00 | 3,501,862 | -0.23(-0.62%) |
Mar 06, 2013 | 36.86 | 37.39 | 36.57 | 37.23 | 8,290,707 | +1.04(+2.88%) |
Mar 05, 2013 | 36.05 | 36.57 | 36.04 | 36.19 | 7,868,223 | +0.20(+0.55%) |
Mar 04, 2013 | 35.41 | 35.99 | 34.98 | 35.99 | 5,670,312 | +0.45(+1.26%) |