Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.23 | 41.11 | 39.86 | 40.25 | 10,710,093 | -0.08(-0.21%) |
May 30, 2013 | 40.01 | 40.82 | 39.76 | 40.33 | 5,195,565 | +0.31(+0.77%) |
May 29, 2013 | 40.18 | 40.51 | 39.69 | 40.03 | 5,043,320 | -0.54(-1.34%) |
May 28, 2013 | 40.30 | 41.12 | 40.05 | 40.57 | 7,383,513 | +0.88(+2.22%) |
May 24, 2013 | 39.41 | 39.81 | 39.16 | 39.69 | 3,726,559 | -0.07(-0.17%) |
May 23, 2013 | 39.13 | 39.99 | 37.87 | 39.75 | 8,164,521 | +0.46(+1.17%) |
May 22, 2013 | 39.61 | 40.49 | 39.04 | 39.30 | 5,765,968 | -0.47(-1.18%) |
May 21, 2013 | 40.41 | 40.63 | 39.74 | 39.77 | 6,852,322 | -0.66(-1.64%) |
May 20, 2013 | 40.62 | 40.73 | 40.34 | 40.43 | 4,752,731 | -0.22(-0.55%) |
May 17, 2013 | 40.06 | 40.65 | 39.70 | 40.65 | 8,749,415 | +0.73(+1.83%) |
May 16, 2013 | 38.86 | 39.98 | 38.82 | 39.92 | 8,725,658 | +0.86(+2.21%) |
May 15, 2013 | 38.90 | 39.47 | 38.87 | 39.06 | 6,089,926 | +1.44(+3.82%) |
May 13, 2013 | 37.74 | 37.91 | 37.04 | 37.62 | 9,558,751 | +0.45(+1.22%) |
May 10, 2013 | 36.90 | 37.21 | 36.48 | 37.17 | 7,557,385 | +0.05(+0.13%) |
May 09, 2013 | 37.84 | 37.99 | 37.06 | 37.12 | 8,832,505 | -0.83(-2.18%) |
May 08, 2013 | 38.23 | 38.36 | 37.39 | 37.95 | 5,954,001 | -0.27(-0.70%) |
May 07, 2013 | 38.01 | 38.53 | 37.51 | 38.21 | 7,154,497 | +0.38(+1.01%) |
May 06, 2013 | 37.80 | 37.84 | 36.98 | 37.83 | 7,172,573 | +1.03(+2.79%) |
May 03, 2013 | 36.34 | 36.87 | 35.57 | 36.81 | 7,362,244 | +1.24(+3.48%) |
May 02, 2013 | 35.00 | 35.91 | 34.62 | 35.57 | 8,482,332 | +0.82(+2.36%) |
May 01, 2013 | 36.57 | 36.69 | 34.67 | 34.75 | 9,679,693 | -1.91(-5.21%) |
Apr 30, 2013 | 37.10 | 37.13 | 36.52 | 36.66 | 5,725,240 | -0.46(-1.24%) |
Apr 29, 2013 | 36.47 | 37.23 | 36.04 | 37.12 | 5,539,878 | +0.80(+2.20%) |
Apr 26, 2013 | 36.50 | 36.79 | 36.25 | 36.32 | 7,200,195 | -0.47(-1.28%) |
Apr 25, 2013 | 37.38 | 38.21 | 36.70 | 36.79 | 8,243,513 | +0.36(+0.98%) |
Apr 24, 2013 | 35.97 | 36.57 | 35.71 | 36.43 | 6,025,316 | +0.60(+1.67%) |
Apr 23, 2013 | 35.56 | 36.05 | 35.44 | 35.84 | 4,602,259 | +0.42(+1.19%) |
Apr 22, 2013 | 35.12 | 35.70 | 34.65 | 35.41 | 4,766,396 | +0.47(+1.35%) |
Apr 19, 2013 | 33.97 | 35.03 | 33.91 | 34.94 | 7,682,666 | +1.24(+3.67%) |
Apr 18, 2013 | 33.96 | 34.03 | 33.23 | 33.70 | 8,162,415 | -0.18(-0.52%) |
Apr 17, 2013 | 34.22 | 34.22 | 33.47 | 33.88 | 10,671,568 | -0.74(-2.15%) |
Apr 16, 2013 | 33.91 | 34.75 | 33.64 | 34.62 | 8,117,569 | +1.10(+3.28%) |
Apr 15, 2013 | 35.41 | 35.45 | 33.50 | 33.52 | 11,836,358 | -2.39(-6.64%) |
Apr 12, 2013 | 36.88 | 36.96 | 35.43 | 35.91 | 7,225,443 | -1.16(-3.13%) |
Apr 11, 2013 | 36.69 | 37.52 | 36.57 | 37.07 | 5,258,764 | +0.37(+1.00%) |
Apr 10, 2013 | 36.49 | 36.76 | 36.19 | 36.70 | 3,899,911 | +0.33(+0.91%) |
Apr 09, 2013 | 35.53 | 36.45 | 35.44 | 36.37 | 5,934,196 | +0.86(+2.41%) |
Apr 08, 2013 | 35.61 | 35.69 | 35.15 | 35.51 | 7,182,656 | -0.11(-0.31%) |
Apr 05, 2013 | 34.83 | 35.65 | 34.49 | 35.62 | 7,007,814 | +0.12(+0.34%) |
Apr 04, 2013 | 35.51 | 35.82 | 35.39 | 35.50 | 6,054,500 | +0.08(+0.22%) |
Apr 03, 2013 | 36.09 | 36.11 | 34.89 | 35.42 | 16,824,016 | -0.72(-1.99%) |
Apr 02, 2013 | 37.70 | 37.81 | 35.96 | 36.14 | 10,358,225 | -1.15(-3.09%) |
Apr 01, 2013 | 38.10 | 38.15 | 37.18 | 37.29 | 6,185,199 | -0.93(-2.43%) |
Mar 28, 2013 | 38.38 | 38.74 | 38.15 | 38.22 | 4,764,810 | -0.05(-0.13%) |
Mar 27, 2013 | 38.05 | 38.36 | 37.79 | 38.27 | 3,688,048 | -0.05(-0.13%) |
Mar 26, 2013 | 38.49 | 38.65 | 38.26 | 38.32 | 6,219,904 | +0.06(+0.16%) |
Mar 25, 2013 | 39.20 | 39.34 | 38.16 | 38.26 | 5,843,072 | -0.69(-1.78%) |
Mar 22, 2013 | 39.05 | 39.21 | 38.80 | 38.95 | 3,635,984 | +0.05(+0.14%) |
Mar 21, 2013 | 39.26 | 39.67 | 38.79 | 38.90 | 6,164,631 | -0.61(-1.54%) |
Mar 20, 2013 | 38.96 | 39.65 | 38.92 | 39.51 | 7,465,904 | +0.85(+2.20%) |
Mar 19, 2013 | 38.49 | 38.93 | 37.95 | 38.66 | 9,667,893 | +0.16(+0.41%) |
Mar 18, 2013 | 38.28 | 38.69 | 38.09 | 38.50 | 5,560,423 | -0.16(-0.41%) |
Mar 15, 2013 | 38.92 | 39.67 | 38.57 | 38.66 | 8,422,090 | -0.46(-1.17%) |
Mar 14, 2013 | 38.61 | 39.46 | 38.56 | 39.11 | 7,784,069 | +0.89(+2.32%) |
Mar 13, 2013 | 38.70 | 38.96 | 38.16 | 38.23 | 7,782,950 | -0.47(-1.22%) |
Mar 12, 2013 | 38.51 | 38.89 | 38.42 | 38.70 | 7,475,386 | +0.21(+0.55%) |
Mar 11, 2013 | 38.24 | 38.55 | 37.56 | 38.49 | 5,116,465 | +0.08(+0.20%) |
Mar 08, 2013 | 37.92 | 38.56 | 37.80 | 38.41 | 5,191,491 | +0.89(+2.37%) |
Mar 07, 2013 | 37.88 | 37.88 | 37.49 | 37.52 | 3,453,061 | -0.24(-0.62%) |
Mar 06, 2013 | 37.38 | 37.92 | 37.09 | 37.76 | 8,175,170 | +1.06(+2.88%) |
Mar 05, 2013 | 36.56 | 37.09 | 36.55 | 36.70 | 7,758,573 | +0.20(+0.55%) |
Mar 04, 2013 | 35.91 | 36.50 | 35.48 | 36.50 | 5,591,292 | +0.45(+1.26%) |