Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.92 | 41.56 | 40.81 | 40.81 | 1,848,612 | -0.24(-0.58%) |
May 30, 2013 | 41.07 | 41.94 | 40.97 | 41.05 | 1,540,024 | +0.16(+0.39%) |
May 29, 2013 | 41.70 | 41.70 | 40.55 | 40.89 | 1,918,369 | -1.05(-2.50%) |
May 28, 2013 | 42.21 | 42.34 | 41.56 | 41.94 | 1,460,918 | -0.04(-0.10%) |
May 24, 2013 | 42.30 | 42.39 | 41.84 | 41.98 | 993,252 | -0.43(-1.01%) |
May 23, 2013 | 42.54 | 42.56 | 41.72 | 42.41 | 1,645,502 | -0.44(-1.03%) |
May 22, 2013 | 43.44 | 43.92 | 42.64 | 42.85 | 1,340,860 | -0.65(-1.49%) |
May 21, 2013 | 43.28 | 43.56 | 43.10 | 43.50 | 1,411,037 | +0.24(+0.55%) |
May 20, 2013 | 43.33 | 43.71 | 43.08 | 43.26 | 1,668,396 | -0.44(-1.01%) |
May 17, 2013 | 43.40 | 43.72 | 43.32 | 43.70 | 1,283,943 | +0.45(+1.04%) |
May 16, 2013 | 43.46 | 43.55 | 43.17 | 43.25 | 1,233,218 | -0.30(-0.69%) |
May 15, 2013 | 43.02 | 43.75 | 42.95 | 43.55 | 828,818 | +0.80(+1.87%) |
May 13, 2013 | 42.93 | 43.00 | 42.67 | 42.75 | 1,045,204 | -0.37(-0.86%) |
May 10, 2013 | 42.97 | 43.15 | 42.64 | 43.12 | 1,455,596 | -0.01(-0.02%) |
May 09, 2013 | 43.86 | 43.91 | 42.68 | 43.13 | 1,421,909 | -0.70(-1.60%) |
May 08, 2013 | 44.13 | 44.38 | 43.65 | 43.83 | 1,290,124 | -0.38(-0.86%) |
May 07, 2013 | 43.82 | 44.22 | 43.77 | 44.21 | 1,582,559 | +0.42(+0.96%) |
May 06, 2013 | 44.49 | 44.56 | 43.71 | 43.79 | 1,078,888 | -0.74(-1.66%) |
May 03, 2013 | 44.66 | 44.72 | 44.39 | 44.53 | 1,531,757 | +0.24(+0.54%) |
May 02, 2013 | 44.37 | 44.50 | 44.10 | 44.29 | 1,035,879 | -0.05(-0.11%) |
May 01, 2013 | 44.78 | 44.84 | 44.22 | 44.34 | 1,272,769 | -0.60(-1.34%) |
Apr 30, 2013 | 44.63 | 45.00 | 44.36 | 44.94 | 2,293,090 | +0.48(+1.08%) |
Apr 29, 2013 | 44.05 | 44.65 | 44.00 | 44.46 | 1,066,749 | +0.43(+0.98%) |
Apr 26, 2013 | 44.15 | 44.17 | 43.99 | 44.03 | 770,976 | -0.11(-0.25%) |
Apr 25, 2013 | 44.12 | 44.39 | 43.90 | 44.14 | 777,309 | +0.15(+0.34%) |
Apr 24, 2013 | 43.89 | 44.19 | 43.66 | 43.99 | 1,373,779 | +0.20(+0.46%) |
Apr 23, 2013 | 43.75 | 43.82 | 43.44 | 43.79 | 1,031,813 | +0.20(+0.46%) |
Apr 22, 2013 | 43.60 | 43.78 | 43.38 | 43.59 | 942,359 | -0.02(-0.05%) |
Apr 19, 2013 | 43.10 | 43.62 | 42.97 | 43.61 | 917,156 | +0.63(+1.47%) |
Apr 18, 2013 | 42.96 | 43.13 | 42.73 | 42.98 | 1,574,299 | +0.18(+0.42%) |
Apr 17, 2013 | 43.13 | 43.22 | 42.52 | 42.80 | 2,001,143 | -0.44(-1.02%) |
Apr 16, 2013 | 42.93 | 43.37 | 42.59 | 43.24 | 914,847 | +0.41(+0.96%) |
Apr 15, 2013 | 43.43 | 43.67 | 42.83 | 42.83 | 1,323,798 | -0.76(-1.74%) |
Apr 12, 2013 | 43.14 | 43.60 | 43.14 | 43.59 | 1,184,029 | +0.39(+0.90%) |
Apr 11, 2013 | 43.20 | 43.32 | 42.99 | 43.20 | 1,344,015 | +0.00(+0.00%) |
Apr 10, 2013 | 43.07 | 43.40 | 43.05 | 43.20 | 1,252,027 | +0.18(+0.42%) |
Apr 09, 2013 | 43.26 | 43.29 | 42.88 | 43.02 | 1,005,763 | -0.17(-0.39%) |
Apr 08, 2013 | 42.81 | 43.20 | 42.64 | 43.19 | 892,098 | +0.34(+0.79%) |
Apr 05, 2013 | 42.39 | 42.93 | 42.31 | 42.85 | 723,913 | +0.20(+0.47%) |
Apr 04, 2013 | 42.55 | 42.70 | 42.41 | 42.65 | 1,170,173 | +0.15(+0.35%) |
Apr 03, 2013 | 42.73 | 42.73 | 42.33 | 42.50 | 944,247 | -0.10(-0.23%) |
Apr 02, 2013 | 42.66 | 42.80 | 42.43 | 42.60 | 890,416 | +0.04(+0.09%) |
Apr 01, 2013 | 42.82 | 42.87 | 42.37 | 42.56 | 1,442,663 | -0.33(-0.77%) |
Mar 28, 2013 | 41.98 | 42.95 | 41.93 | 42.89 | 2,720,347 | +0.91(+2.17%) |
Mar 27, 2013 | 41.76 | 42.00 | 41.54 | 41.98 | 1,393,451 | +0.12(+0.29%) |
Mar 26, 2013 | 41.45 | 41.86 | 41.39 | 41.86 | 1,038,748 | +0.52(+1.26%) |
Mar 25, 2013 | 41.67 | 41.78 | 41.20 | 41.34 | 978,201 | -0.19(-0.46%) |
Mar 22, 2013 | 41.44 | 41.64 | 40.94 | 41.53 | 1,184,126 | +0.17(+0.41%) |
Mar 21, 2013 | 41.35 | 41.56 | 41.25 | 41.36 | 1,097,890 | -0.08(-0.19%) |
Mar 20, 2013 | 41.29 | 41.62 | 41.19 | 41.44 | 1,107,701 | +0.35(+0.85%) |
Mar 19, 2013 | 41.20 | 41.31 | 40.79 | 41.09 | 1,249,506 | -0.05(-0.12%) |
Mar 18, 2013 | 41.04 | 41.30 | 40.91 | 41.14 | 1,160,918 | -0.23(-0.56%) |
Mar 15, 2013 | 41.22 | 41.51 | 41.18 | 41.37 | 2,540,843 | -0.04(-0.10%) |
Mar 14, 2013 | 41.53 | 41.53 | 41.26 | 41.41 | 1,346,912 | -0.07(-0.17%) |
Mar 13, 2013 | 41.50 | 41.66 | 41.39 | 41.48 | 1,335,523 | -0.05(-0.12%) |
Mar 12, 2013 | 41.60 | 41.68 | 41.33 | 41.53 | 743,409 | -0.10(-0.24%) |
Mar 11, 2013 | 41.37 | 41.63 | 41.30 | 41.63 | 799,879 | +0.24(+0.58%) |
Mar 08, 2013 | 41.16 | 41.44 | 41.01 | 41.39 | 1,078,752 | +0.30(+0.73%) |
Mar 07, 2013 | 41.47 | 41.62 | 41.06 | 41.09 | 1,276,232 | -0.44(-1.06%) |
Mar 06, 2013 | 41.90 | 41.90 | 41.40 | 41.53 | 1,425,059 | -0.38(-0.91%) |
Mar 05, 2013 | 41.85 | 41.95 | 41.65 | 41.91 | 1,514,672 | +0.17(+0.41%) |
Mar 04, 2013 | 41.20 | 41.74 | 41.17 | 41.74 | 1,266,385 | +0.43(+1.04%) |