Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.95 | 44.39 | 43.46 | 43.46 | 2,409,027 | -0.63(-1.43%) |
May 30, 2013 | 43.93 | 44.21 | 43.80 | 44.09 | 2,532,488 | +0.29(+0.65%) |
May 29, 2013 | 44.34 | 44.37 | 43.63 | 43.81 | 2,277,337 | -0.82(-1.83%) |
May 28, 2013 | 44.87 | 44.97 | 44.24 | 44.62 | 3,171,627 | +0.15(+0.33%) |
May 24, 2013 | 42.87 | 44.60 | 42.66 | 44.48 | 6,836,808 | +1.44(+3.35%) |
May 23, 2013 | 43.03 | 43.48 | 42.73 | 43.04 | 3,940,130 | -0.41(-0.93%) |
May 22, 2013 | 44.13 | 44.39 | 43.25 | 43.44 | 3,001,693 | -0.63(-1.43%) |
May 21, 2013 | 44.46 | 44.61 | 43.82 | 44.07 | 3,733,253 | -0.25(-0.57%) |
May 20, 2013 | 44.29 | 44.62 | 44.27 | 44.32 | 2,026,788 | +0.04(+0.08%) |
May 17, 2013 | 44.06 | 44.33 | 43.83 | 44.29 | 3,773,105 | +0.22(+0.51%) |
May 16, 2013 | 44.39 | 44.62 | 43.99 | 44.06 | 1,358,920 | -0.50(-1.11%) |
May 15, 2013 | 44.27 | 44.62 | 44.11 | 44.56 | 1,660,543 | +0.57(+1.30%) |
May 13, 2013 | 44.22 | 44.25 | 43.76 | 43.99 | 1,689,017 | -0.31(-0.69%) |
May 10, 2013 | 43.73 | 44.30 | 43.71 | 44.29 | 1,868,935 | +0.61(+1.39%) |
May 09, 2013 | 43.46 | 43.80 | 43.45 | 43.69 | 2,794,463 | +0.29(+0.66%) |
May 08, 2013 | 43.20 | 43.43 | 43.05 | 43.40 | 1,904,141 | +0.13(+0.31%) |
May 07, 2013 | 42.93 | 43.30 | 42.73 | 43.27 | 2,004,962 | +0.53(+1.24%) |
May 06, 2013 | 42.57 | 42.83 | 42.25 | 42.73 | 1,840,414 | +0.20(+0.48%) |
May 03, 2013 | 42.01 | 42.58 | 41.80 | 42.53 | 2,472,336 | +0.73(+1.74%) |
May 02, 2013 | 41.56 | 41.88 | 41.52 | 41.80 | 2,178,992 | +0.32(+0.78%) |
May 01, 2013 | 41.82 | 41.95 | 41.48 | 41.48 | 1,702,723 | -0.33(-0.79%) |
Apr 30, 2013 | 41.80 | 41.81 | 41.29 | 41.81 | 3,577,209 | +0.07(+0.17%) |
Apr 29, 2013 | 42.15 | 42.22 | 41.70 | 41.74 | 3,080,520 | -0.24(-0.58%) |
Apr 26, 2013 | 42.24 | 42.21 | 41.76 | 41.99 | 2,683,326 | -0.22(-0.53%) |
Apr 25, 2013 | 41.94 | 42.52 | 41.78 | 42.21 | 2,490,309 | +0.32(+0.77%) |
Apr 24, 2013 | 41.68 | 42.17 | 41.68 | 41.89 | 2,048,425 | +0.31(+0.76%) |
Apr 23, 2013 | 41.08 | 41.86 | 40.90 | 41.57 | 3,120,708 | +0.62(+1.50%) |
Apr 22, 2013 | 40.73 | 41.21 | 40.51 | 40.96 | 2,772,752 | +0.36(+0.90%) |
Apr 19, 2013 | 40.87 | 40.87 | 40.45 | 40.59 | 3,820,610 | +0.01(+0.03%) |
Apr 18, 2013 | 41.36 | 41.65 | 40.38 | 40.58 | 3,471,999 | -0.87(-2.11%) |
Apr 17, 2013 | 41.48 | 41.73 | 41.20 | 41.45 | 2,895,338 | -0.24(-0.57%) |
Apr 16, 2013 | 41.43 | 41.91 | 41.41 | 41.69 | 2,249,653 | +0.58(+1.41%) |
Apr 15, 2013 | 41.97 | 41.97 | 41.11 | 41.11 | 4,001,842 | -0.97(-2.29%) |
Apr 12, 2013 | 41.87 | 42.13 | 41.72 | 42.08 | 1,306,996 | +0.08(+0.18%) |
Apr 11, 2013 | 41.72 | 42.10 | 41.57 | 42.00 | 1,304,164 | +0.34(+0.81%) |
Apr 10, 2013 | 41.22 | 41.97 | 41.18 | 41.66 | 2,067,826 | +0.59(+1.43%) |
Apr 09, 2013 | 41.48 | 41.57 | 40.79 | 41.08 | 3,382,480 | -0.52(-1.24%) |
Apr 08, 2013 | 41.27 | 41.59 | 41.10 | 41.59 | 1,074,387 | +0.45(+1.11%) |
Apr 05, 2013 | 40.92 | 41.18 | 40.82 | 41.14 | 1,685,725 | -0.27(-0.64%) |
Apr 04, 2013 | 41.40 | 41.52 | 41.16 | 41.41 | 1,156,332 | +0.13(+0.32%) |
Apr 03, 2013 | 41.42 | 41.51 | 41.03 | 41.27 | 2,488,791 | -0.19(-0.46%) |
Apr 02, 2013 | 41.37 | 41.81 | 41.26 | 41.46 | 1,478,664 | +0.27(+0.66%) |
Apr 01, 2013 | 41.12 | 41.34 | 40.83 | 41.19 | 1,438,705 | -0.01(-0.03%) |
Mar 28, 2013 | 41.08 | 41.38 | 40.83 | 41.20 | 4,445,523 | +0.18(+0.44%) |
Mar 27, 2013 | 40.89 | 41.14 | 40.72 | 41.02 | 1,607,868 | -0.17(-0.42%) |
Mar 26, 2013 | 41.10 | 41.23 | 40.73 | 41.20 | 1,640,092 | +0.34(+0.82%) |
Mar 25, 2013 | 41.35 | 41.35 | 40.64 | 40.86 | 1,222,539 | -0.29(-0.71%) |
Mar 22, 2013 | 41.10 | 41.16 | 40.71 | 41.15 | 1,550,036 | +0.36(+0.87%) |
Mar 21, 2013 | 40.96 | 41.09 | 40.59 | 40.80 | 1,325,511 | -0.37(-0.90%) |
Mar 20, 2013 | 41.14 | 41.38 | 40.85 | 41.17 | 1,687,101 | +0.22(+0.55%) |
Mar 19, 2013 | 41.39 | 41.48 | 40.52 | 40.94 | 2,480,928 | -0.29(-0.71%) |
Mar 18, 2013 | 41.53 | 41.83 | 41.17 | 41.24 | 2,274,432 | -0.77(-1.83%) |
Mar 15, 2013 | 41.59 | 42.01 | 41.41 | 42.01 | 3,298,085 | +0.34(+0.81%) |
Mar 14, 2013 | 41.63 | 41.73 | 41.49 | 41.67 | 1,913,631 | +0.15(+0.35%) |
Mar 13, 2013 | 41.47 | 41.72 | 41.18 | 41.52 | 1,947,097 | +0.16(+0.39%) |
Mar 12, 2013 | 41.39 | 41.47 | 41.21 | 41.36 | 1,818,821 | -0.11(-0.27%) |
Mar 11, 2013 | 41.12 | 41.57 | 41.04 | 41.48 | 1,668,666 | +0.32(+0.78%) |
Mar 08, 2013 | 40.66 | 41.22 | 40.66 | 41.15 | 1,464,935 | +0.61(+1.50%) |
Mar 07, 2013 | 40.51 | 40.62 | 40.41 | 40.55 | 1,133,165 | +0.13(+0.33%) |
Mar 06, 2013 | 40.55 | 40.65 | 40.21 | 40.41 | 1,321,775 | -0.05(-0.12%) |
Mar 05, 2013 | 40.66 | 40.78 | 40.39 | 40.46 | 2,910,800 | -0.03(-0.07%) |
Mar 04, 2013 | 39.90 | 40.52 | 39.85 | 40.49 | 2,542,147 | +0.45(+1.12%) |