Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.18 | 41.51 | 40.56 | 40.59 | 3,042,471 | -0.62(-1.50%) |
May 30, 2013 | 41.94 | 42.05 | 41.17 | 41.21 | 3,086,154 | -0.79(-1.88%) |
May 29, 2013 | 41.93 | 42.11 | 41.62 | 42.00 | 3,532,944 | -0.32(-0.76%) |
May 28, 2013 | 42.73 | 42.80 | 42.23 | 42.32 | 2,184,282 | -0.01(-0.02%) |
May 24, 2013 | 41.78 | 42.66 | 41.74 | 42.33 | 2,219,079 | +0.23(+0.55%) |
May 23, 2013 | 40.95 | 42.18 | 40.76 | 42.10 | 2,675,392 | +0.93(+2.26%) |
May 22, 2013 | 42.27 | 42.44 | 41.07 | 41.17 | 3,118,875 | -1.18(-2.79%) |
May 21, 2013 | 41.84 | 42.67 | 41.84 | 42.35 | 2,442,513 | +0.47(+1.12%) |
May 20, 2013 | 42.75 | 43.00 | 41.86 | 41.88 | 4,690,421 | -1.42(-3.28%) |
May 17, 2013 | 41.83 | 43.43 | 41.83 | 43.30 | 2,701,589 | +1.47(+3.51%) |
May 16, 2013 | 42.39 | 42.54 | 41.78 | 41.83 | 2,255,718 | -0.57(-1.34%) |
May 15, 2013 | 42.92 | 42.92 | 42.04 | 42.40 | 2,929,905 | -0.41(-0.96%) |
May 13, 2013 | 44.01 | 44.11 | 42.65 | 42.81 | 3,298,811 | -1.32(-2.99%) |
May 10, 2013 | 44.87 | 44.92 | 44.04 | 44.13 | 1,855,135 | -0.57(-1.28%) |
May 09, 2013 | 44.48 | 45.04 | 44.43 | 44.70 | 1,596,378 | +0.23(+0.52%) |
May 08, 2013 | 44.40 | 44.99 | 43.93 | 44.47 | 2,576,236 | +0.07(+0.16%) |
May 07, 2013 | 44.44 | 44.88 | 44.15 | 44.40 | 2,736,731 | +0.04(+0.09%) |
May 06, 2013 | 43.76 | 44.46 | 43.36 | 44.36 | 3,037,925 | +0.86(+1.98%) |
May 03, 2013 | 42.83 | 43.95 | 42.45 | 43.50 | 4,356,052 | +1.05(+2.47%) |
May 02, 2013 | 40.96 | 42.50 | 40.94 | 42.45 | 3,900,994 | +1.81(+4.45%) |
May 01, 2013 | 41.30 | 42.64 | 40.19 | 40.64 | 9,159,651 | -3.00(-6.87%) |
Apr 30, 2013 | 43.65 | 43.98 | 42.95 | 43.64 | 3,231,316 | +0.00(+0.00%) |
Apr 29, 2013 | 44.07 | 44.80 | 43.53 | 43.64 | 2,003,744 | -0.27(-0.61%) |
Apr 26, 2013 | 43.99 | 44.22 | 43.06 | 43.91 | 2,675,389 | -0.13(-0.30%) |
Apr 25, 2013 | 43.58 | 44.46 | 43.46 | 44.04 | 1,022,310 | +0.61(+1.40%) |
Apr 24, 2013 | 43.89 | 44.12 | 43.22 | 43.43 | 1,636,088 | -0.33(-0.75%) |
Apr 23, 2013 | 43.88 | 44.61 | 43.59 | 43.76 | 1,415,958 | -0.08(-0.18%) |
Apr 22, 2013 | 43.78 | 44.12 | 43.06 | 43.84 | 1,418,317 | +0.00(+0.00%) |
Apr 19, 2013 | 43.47 | 44.00 | 43.11 | 43.84 | 1,355,221 | +0.18(+0.41%) |
Apr 18, 2013 | 43.90 | 43.96 | 43.18 | 43.66 | 1,519,960 | -0.27(-0.61%) |
Apr 17, 2013 | 43.25 | 44.06 | 42.92 | 43.93 | 2,953,380 | +0.54(+1.24%) |
Apr 16, 2013 | 44.32 | 44.58 | 42.75 | 43.39 | 5,261,881 | -0.63(-1.43%) |
Apr 15, 2013 | 45.94 | 45.96 | 44.02 | 44.02 | 3,516,190 | -1.96(-4.26%) |
Apr 12, 2013 | 45.00 | 46.05 | 44.99 | 45.98 | 4,546,939 | +0.91(+2.02%) |
Apr 11, 2013 | 45.75 | 45.78 | 44.97 | 45.07 | 2,470,581 | -0.54(-1.18%) |
Apr 10, 2013 | 45.35 | 45.77 | 43.86 | 45.61 | 6,184,180 | +0.60(+1.33%) |
Apr 09, 2013 | 46.60 | 46.71 | 44.94 | 45.01 | 3,354,287 | -1.57(-3.37%) |
Apr 08, 2013 | 46.21 | 46.60 | 45.64 | 46.58 | 2,375,778 | +0.26(+0.56%) |
Apr 05, 2013 | 44.21 | 46.64 | 43.26 | 46.32 | 4,864,313 | +1.49(+3.32%) |
Apr 04, 2013 | 46.10 | 46.20 | 44.52 | 44.83 | 6,295,072 | -1.12(-2.44%) |
Apr 03, 2013 | 45.00 | 46.24 | 44.57 | 45.95 | 11,209,838 | -0.52(-1.12%) |
Apr 02, 2013 | 47.24 | 47.72 | 46.27 | 46.47 | 9,261,206 | -1.53(-3.19%) |
Apr 01, 2013 | 48.85 | 48.86 | 47.55 | 48.00 | 3,179,733 | -0.94(-1.92%) |
Mar 28, 2013 | 48.70 | 48.99 | 48.33 | 48.94 | 2,290,954 | +0.35(+0.72%) |
Mar 27, 2013 | 48.23 | 49.25 | 48.23 | 48.59 | 1,463,955 | +0.24(+0.50%) |
Mar 26, 2013 | 48.72 | 48.95 | 48.23 | 48.35 | 1,448,076 | -0.12(-0.25%) |
Mar 25, 2013 | 49.16 | 49.38 | 48.32 | 48.47 | 1,284,462 | -0.36(-0.74%) |
Mar 22, 2013 | 48.95 | 49.48 | 48.27 | 48.83 | 2,032,384 | -0.05(-0.10%) |
Mar 21, 2013 | 48.87 | 50.35 | 48.80 | 48.88 | 2,614,072 | -0.14(-0.29%) |
Mar 20, 2013 | 49.39 | 49.61 | 48.90 | 49.02 | 1,174,289 | -0.08(-0.16%) |
Mar 19, 2013 | 49.17 | 49.68 | 48.85 | 49.10 | 1,075,678 | -0.06(-0.12%) |
Mar 18, 2013 | 49.05 | 49.57 | 48.50 | 49.16 | 991,399 | -0.25(-0.51%) |
Mar 15, 2013 | 48.94 | 49.55 | 48.76 | 49.41 | 1,408,448 | +0.18(+0.37%) |
Mar 14, 2013 | 49.73 | 50.37 | 49.08 | 49.23 | 1,612,287 | -0.50(-1.01%) |
Mar 13, 2013 | 48.67 | 50.20 | 48.67 | 49.73 | 1,725,594 | +0.99(+2.03%) |
Mar 12, 2013 | 48.52 | 48.96 | 48.52 | 48.74 | 1,716,868 | +0.29(+0.60%) |
Mar 11, 2013 | 47.81 | 49.29 | 47.76 | 48.45 | 1,243,996 | +0.57(+1.19%) |
Mar 08, 2013 | 48.24 | 48.85 | 47.76 | 47.88 | 1,339,402 | -0.16(-0.33%) |
Mar 07, 2013 | 48.29 | 48.66 | 47.91 | 48.04 | 1,420,115 | -0.31(-0.64%) |
Mar 06, 2013 | 49.27 | 49.36 | 48.31 | 48.35 | 1,268,017 | -0.63(-1.29%) |
Mar 05, 2013 | 48.83 | 49.66 | 48.80 | 48.98 | 1,689,910 | +0.27(+0.55%) |
Mar 04, 2013 | 47.95 | 48.73 | 47.94 | 48.71 | 1,533,130 | +0.78(+1.63%) |