Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.92 | 40.26 | 39.48 | 39.48 | 4,210,102 | -0.50(-1.24%) |
May 30, 2013 | 40.50 | 40.51 | 39.96 | 39.98 | 3,457,506 | -0.55(-1.35%) |
May 29, 2013 | 40.64 | 40.85 | 40.38 | 40.53 | 3,674,415 | -0.29(-0.70%) |
May 28, 2013 | 40.71 | 41.03 | 40.56 | 40.81 | 3,236,879 | +0.48(+1.18%) |
May 24, 2013 | 40.29 | 40.36 | 39.95 | 40.33 | 3,105,368 | -0.05(-0.13%) |
May 23, 2013 | 40.18 | 40.43 | 40.01 | 40.39 | 4,108,556 | -0.31(-0.76%) |
May 22, 2013 | 40.82 | 41.34 | 40.51 | 40.70 | 3,743,072 | -0.20(-0.50%) |
May 21, 2013 | 40.95 | 41.16 | 40.79 | 40.90 | 4,477,477 | -0.16(-0.40%) |
May 20, 2013 | 40.85 | 41.13 | 40.61 | 41.06 | 4,564,450 | +0.17(+0.43%) |
May 17, 2013 | 40.63 | 40.96 | 40.35 | 40.89 | 4,848,487 | +0.31(+0.76%) |
May 16, 2013 | 40.75 | 40.87 | 40.41 | 40.58 | 4,776,621 | -0.17(-0.41%) |
May 15, 2013 | 40.74 | 41.14 | 40.68 | 40.75 | 5,731,940 | +0.58(+1.45%) |
May 13, 2013 | 40.38 | 40.84 | 39.88 | 40.17 | 8,166,284 | -0.84(-2.05%) |
May 10, 2013 | 40.39 | 41.00 | 40.37 | 41.00 | 5,640,492 | +0.75(+1.87%) |
May 09, 2013 | 40.40 | 40.50 | 40.11 | 40.25 | 3,789,154 | -0.30(-0.73%) |
May 08, 2013 | 40.04 | 40.60 | 39.89 | 40.55 | 5,395,997 | +0.56(+1.40%) |
May 07, 2013 | 40.00 | 40.08 | 39.72 | 39.99 | 3,141,280 | +0.14(+0.35%) |
May 06, 2013 | 39.63 | 40.06 | 39.60 | 39.85 | 4,042,656 | -0.31(-0.77%) |
May 03, 2013 | 39.92 | 40.24 | 39.68 | 40.16 | 4,735,909 | +0.48(+1.22%) |
May 02, 2013 | 39.41 | 39.85 | 39.19 | 39.68 | 4,923,786 | +0.28(+0.71%) |
May 01, 2013 | 39.51 | 39.75 | 39.34 | 39.40 | 3,584,693 | -0.30(-0.76%) |
Apr 30, 2013 | 39.34 | 39.76 | 39.03 | 39.70 | 5,658,014 | +0.30(+0.77%) |
Apr 29, 2013 | 39.13 | 39.45 | 38.88 | 39.40 | 4,740,827 | +0.43(+1.11%) |
Apr 26, 2013 | 39.04 | 39.16 | 38.82 | 38.96 | 4,894,638 | -0.20(-0.51%) |
Apr 25, 2013 | 40.29 | 40.29 | 39.07 | 39.16 | 8,140,315 | -0.85(-2.11%) |
Apr 24, 2013 | 39.86 | 40.67 | 39.49 | 40.01 | 17,670,392 | +2.62(+7.02%) |
Apr 23, 2013 | 37.53 | 37.67 | 36.81 | 37.39 | 14,483,207 | -0.65(-1.70%) |
Apr 22, 2013 | 37.90 | 38.13 | 37.63 | 38.03 | 5,376,141 | +0.13(+0.34%) |
Apr 19, 2013 | 38.04 | 38.07 | 37.73 | 37.90 | 8,325,196 | +0.02(+0.06%) |
Apr 18, 2013 | 38.66 | 38.71 | 37.80 | 37.88 | 7,834,919 | -0.72(-1.86%) |
Apr 17, 2013 | 38.62 | 38.88 | 38.36 | 38.60 | 6,315,325 | -0.24(-0.63%) |
Apr 16, 2013 | 38.64 | 38.97 | 38.48 | 38.84 | 7,549,471 | +0.34(+0.89%) |
Apr 15, 2013 | 39.07 | 39.19 | 38.43 | 38.50 | 7,579,103 | -1.01(-2.57%) |
Apr 12, 2013 | 39.10 | 39.55 | 39.02 | 39.51 | 6,677,477 | +0.33(+0.85%) |
Apr 11, 2013 | 38.42 | 39.40 | 38.42 | 39.18 | 11,847,648 | +0.27(+0.70%) |
Apr 10, 2013 | 38.92 | 39.45 | 38.89 | 38.91 | 9,461,498 | +0.18(+0.46%) |
Apr 09, 2013 | 39.04 | 39.17 | 38.66 | 38.73 | 10,209,130 | -0.31(-0.80%) |
Apr 08, 2013 | 38.37 | 39.06 | 38.33 | 39.04 | 6,791,167 | +0.21(+0.54%) |
Apr 05, 2013 | 38.56 | 38.89 | 37.85 | 38.83 | 13,127,999 | -0.44(-1.12%) |
Apr 04, 2013 | 39.20 | 39.59 | 39.04 | 39.27 | 5,795,345 | +0.11(+0.28%) |
Apr 03, 2013 | 40.55 | 40.57 | 38.91 | 39.16 | 14,993,506 | -1.51(-3.72%) |
Apr 02, 2013 | 41.07 | 41.12 | 40.26 | 40.68 | 9,713,294 | -0.59(-1.43%) |
Apr 01, 2013 | 41.71 | 41.94 | 41.18 | 41.27 | 2,736,993 | -0.45(-1.07%) |
Mar 28, 2013 | 41.36 | 41.87 | 41.11 | 41.71 | 5,648,371 | +0.36(+0.87%) |
Mar 27, 2013 | 40.95 | 41.40 | 40.94 | 41.36 | 3,332,345 | +0.12(+0.30%) |
Mar 26, 2013 | 41.06 | 41.33 | 40.94 | 41.23 | 5,101,243 | +0.24(+0.58%) |
Mar 25, 2013 | 40.90 | 41.16 | 40.76 | 41.00 | 6,250,618 | +0.59(+1.45%) |
Mar 22, 2013 | 40.22 | 40.53 | 40.18 | 40.41 | 3,090,091 | +0.13(+0.33%) |
Mar 21, 2013 | 40.04 | 40.53 | 40.04 | 40.28 | 3,155,350 | +0.01(+0.01%) |
Mar 20, 2013 | 40.11 | 40.42 | 39.98 | 40.27 | 2,843,933 | +0.35(+0.89%) |
Mar 19, 2013 | 40.17 | 40.32 | 39.70 | 39.92 | 4,122,809 | -0.16(-0.39%) |
Mar 18, 2013 | 40.19 | 40.38 | 39.87 | 40.07 | 5,496,160 | -0.63(-1.55%) |
Mar 15, 2013 | 40.32 | 40.71 | 40.15 | 40.71 | 6,034,006 | +0.20(+0.50%) |
Mar 14, 2013 | 40.28 | 40.54 | 40.16 | 40.50 | 4,612,609 | +0.29(+0.72%) |
Mar 13, 2013 | 39.78 | 40.38 | 39.75 | 40.21 | 10,299,513 | +0.36(+0.90%) |
Mar 12, 2013 | 41.40 | 41.46 | 39.75 | 39.85 | 16,307,202 | +0.52(+1.31%) |
Mar 11, 2013 | 39.30 | 39.41 | 39.04 | 39.34 | 7,977,847 | +0.07(+0.18%) |
Mar 08, 2013 | 39.26 | 39.64 | 39.24 | 39.27 | 7,939,281 | +0.27(+0.70%) |
Mar 07, 2013 | 38.75 | 39.03 | 38.63 | 39.00 | 6,101,509 | +0.20(+0.51%) |
Mar 06, 2013 | 38.48 | 39.43 | 38.44 | 38.80 | 7,353,764 | +0.35(+0.92%) |
Mar 05, 2013 | 38.03 | 38.75 | 38.01 | 38.44 | 5,425,052 | +0.48(+1.27%) |
Mar 04, 2013 | 37.75 | 37.97 | 37.66 | 37.96 | 3,708,200 | +0.15(+0.40%) |