Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.96 | 44.40 | 43.47 | 43.47 | 2,408,477 | -0.63(-1.43%) |
May 30, 2013 | 43.94 | 44.22 | 43.81 | 44.10 | 2,531,910 | +0.29(+0.65%) |
May 29, 2013 | 44.35 | 44.38 | 43.64 | 43.82 | 2,276,818 | -0.82(-1.83%) |
May 28, 2013 | 44.88 | 44.98 | 44.25 | 44.63 | 3,170,904 | +0.15(+0.33%) |
May 24, 2013 | 42.88 | 44.61 | 42.67 | 44.49 | 6,835,249 | +1.44(+3.35%) |
May 23, 2013 | 43.04 | 43.49 | 42.74 | 43.05 | 3,939,232 | -0.41(-0.93%) |
May 22, 2013 | 44.14 | 44.40 | 43.26 | 43.45 | 3,001,008 | -0.63(-1.43%) |
May 21, 2013 | 44.47 | 44.62 | 43.83 | 44.08 | 3,732,401 | -0.25(-0.57%) |
May 20, 2013 | 44.30 | 44.63 | 44.28 | 44.33 | 2,026,326 | +0.04(+0.08%) |
May 17, 2013 | 44.07 | 44.34 | 43.84 | 44.30 | 3,772,244 | +0.22(+0.51%) |
May 16, 2013 | 44.40 | 44.63 | 44.00 | 44.07 | 1,358,610 | -0.50(-1.11%) |
May 15, 2013 | 44.28 | 44.63 | 44.12 | 44.57 | 1,660,164 | +0.57(+1.30%) |
May 13, 2013 | 44.23 | 44.26 | 43.77 | 44.00 | 1,688,632 | -0.31(-0.69%) |
May 10, 2013 | 43.74 | 44.31 | 43.72 | 44.30 | 1,868,509 | +0.61(+1.39%) |
May 09, 2013 | 43.47 | 43.81 | 43.46 | 43.70 | 2,793,826 | +0.29(+0.66%) |
May 08, 2013 | 43.21 | 43.44 | 43.06 | 43.41 | 1,903,707 | +0.13(+0.31%) |
May 07, 2013 | 42.94 | 43.31 | 42.74 | 43.28 | 2,004,505 | +0.53(+1.24%) |
May 06, 2013 | 42.58 | 42.84 | 42.26 | 42.74 | 1,839,994 | +0.20(+0.48%) |
May 03, 2013 | 42.02 | 42.59 | 41.81 | 42.54 | 2,471,772 | +0.73(+1.74%) |
May 02, 2013 | 41.57 | 41.89 | 41.53 | 41.81 | 2,178,496 | +0.32(+0.78%) |
May 01, 2013 | 41.83 | 41.96 | 41.49 | 41.49 | 1,702,335 | -0.33(-0.79%) |
Apr 30, 2013 | 41.81 | 41.82 | 41.30 | 41.82 | 3,576,393 | +0.07(+0.17%) |
Apr 29, 2013 | 42.16 | 42.23 | 41.71 | 41.75 | 3,079,818 | -0.24(-0.58%) |
Apr 26, 2013 | 42.25 | 42.22 | 41.77 | 42.00 | 2,682,714 | -0.22(-0.53%) |
Apr 25, 2013 | 41.95 | 42.53 | 41.79 | 42.22 | 2,489,741 | +0.32(+0.77%) |
Apr 24, 2013 | 41.69 | 42.18 | 41.69 | 41.90 | 2,047,958 | +0.31(+0.76%) |
Apr 23, 2013 | 41.09 | 41.87 | 40.91 | 41.58 | 3,119,996 | +0.62(+1.50%) |
Apr 22, 2013 | 40.74 | 41.22 | 40.52 | 40.97 | 2,772,120 | +0.36(+0.90%) |
Apr 19, 2013 | 40.88 | 40.88 | 40.46 | 40.60 | 3,819,739 | +0.01(+0.03%) |
Apr 18, 2013 | 41.37 | 41.66 | 40.39 | 40.59 | 3,471,207 | -0.87(-2.11%) |
Apr 17, 2013 | 41.49 | 41.74 | 41.21 | 41.46 | 2,894,678 | -0.24(-0.57%) |
Apr 16, 2013 | 41.44 | 41.92 | 41.42 | 41.70 | 2,249,140 | +0.58(+1.41%) |
Apr 15, 2013 | 41.98 | 41.98 | 41.12 | 41.12 | 4,000,930 | -0.97(-2.29%) |
Apr 12, 2013 | 41.88 | 42.14 | 41.73 | 42.09 | 1,306,698 | +0.08(+0.18%) |
Apr 11, 2013 | 41.73 | 42.11 | 41.58 | 42.01 | 1,303,866 | +0.34(+0.81%) |
Apr 10, 2013 | 41.23 | 41.97 | 41.19 | 41.67 | 2,067,355 | +0.59(+1.43%) |
Apr 09, 2013 | 41.49 | 41.58 | 40.80 | 41.09 | 3,381,709 | -0.52(-1.24%) |
Apr 08, 2013 | 41.28 | 41.60 | 41.11 | 41.60 | 1,074,142 | +0.45(+1.11%) |
Apr 05, 2013 | 40.93 | 41.19 | 40.83 | 41.15 | 1,685,340 | -0.27(-0.64%) |
Apr 04, 2013 | 41.41 | 41.53 | 41.17 | 41.42 | 1,156,068 | +0.13(+0.32%) |
Apr 03, 2013 | 41.43 | 41.52 | 41.04 | 41.28 | 2,488,223 | -0.19(-0.46%) |
Apr 02, 2013 | 41.38 | 41.82 | 41.27 | 41.47 | 1,478,327 | +0.27(+0.66%) |
Apr 01, 2013 | 41.13 | 41.35 | 40.84 | 41.20 | 1,438,377 | -0.01(-0.03%) |
Mar 28, 2013 | 41.09 | 41.39 | 40.83 | 41.21 | 4,444,509 | +0.18(+0.44%) |
Mar 27, 2013 | 40.90 | 41.15 | 40.73 | 41.03 | 1,607,501 | -0.18(-0.42%) |
Mar 26, 2013 | 41.11 | 41.24 | 40.74 | 41.21 | 1,639,718 | +0.34(+0.82%) |
Mar 25, 2013 | 41.36 | 41.36 | 40.65 | 40.87 | 1,222,260 | -0.29(-0.71%) |
Mar 22, 2013 | 41.11 | 41.17 | 40.72 | 41.16 | 1,549,682 | +0.36(+0.87%) |
Mar 21, 2013 | 40.97 | 41.10 | 40.60 | 40.81 | 1,325,208 | -0.37(-0.90%) |
Mar 20, 2013 | 41.15 | 41.39 | 40.86 | 41.18 | 1,686,717 | +0.22(+0.55%) |
Mar 19, 2013 | 41.40 | 41.49 | 40.53 | 40.95 | 2,480,363 | -0.29(-0.71%) |
Mar 18, 2013 | 41.54 | 41.84 | 41.18 | 41.25 | 2,273,914 | -0.77(-1.83%) |
Mar 15, 2013 | 41.60 | 42.02 | 41.42 | 42.02 | 3,297,333 | +0.34(+0.81%) |
Mar 14, 2013 | 41.64 | 41.74 | 41.50 | 41.68 | 1,913,194 | +0.15(+0.35%) |
Mar 13, 2013 | 41.48 | 41.73 | 41.19 | 41.53 | 1,946,653 | +0.16(+0.39%) |
Mar 12, 2013 | 41.40 | 41.48 | 41.22 | 41.37 | 1,818,406 | -0.11(-0.27%) |
Mar 11, 2013 | 41.13 | 41.58 | 41.05 | 41.49 | 1,668,286 | +0.32(+0.78%) |
Mar 08, 2013 | 40.67 | 41.23 | 40.67 | 41.16 | 1,464,601 | +0.61(+1.50%) |
Mar 07, 2013 | 40.52 | 40.62 | 40.41 | 40.55 | 1,132,907 | +0.13(+0.33%) |
Mar 06, 2013 | 40.55 | 40.66 | 40.22 | 40.42 | 1,321,474 | -0.05(-0.12%) |
Mar 05, 2013 | 40.67 | 40.79 | 40.40 | 40.47 | 2,910,136 | -0.03(-0.07%) |
Mar 04, 2013 | 39.91 | 40.53 | 39.85 | 40.50 | 2,541,567 | +0.45(+1.12%) |