Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 47.89 | 48.19 | 46.61 | 46.93 | 3,799,312 | -1.20(-2.48%) |
May 30, 2013 | 47.49 | 48.37 | 47.41 | 48.12 | 3,064,180 | +0.72(+1.51%) |
May 29, 2013 | 47.11 | 47.75 | 46.90 | 47.41 | 2,959,732 | +0.07(+0.15%) |
May 28, 2013 | 47.34 | 47.98 | 46.99 | 47.33 | 2,624,140 | +0.42(+0.89%) |
May 24, 2013 | 45.75 | 46.94 | 45.53 | 46.92 | 2,472,752 | +0.99(+2.16%) |
May 23, 2013 | 45.28 | 45.98 | 45.00 | 45.93 | 1,682,048 | +0.34(+0.74%) |
May 22, 2013 | 45.89 | 46.40 | 45.32 | 45.59 | 2,343,910 | -0.35(-0.75%) |
May 21, 2013 | 45.55 | 46.26 | 45.37 | 45.94 | 2,217,027 | +0.39(+0.86%) |
May 20, 2013 | 45.94 | 46.12 | 45.48 | 45.55 | 1,405,051 | -0.67(-1.46%) |
May 17, 2013 | 45.89 | 46.27 | 45.43 | 46.22 | 2,071,464 | +0.40(+0.87%) |
May 16, 2013 | 45.16 | 46.92 | 45.16 | 45.82 | 4,990,861 | +1.35(+3.03%) |
May 15, 2013 | 44.16 | 44.78 | 43.96 | 44.47 | 1,188,815 | +0.78(+1.78%) |
May 13, 2013 | 43.70 | 44.00 | 43.47 | 43.70 | 894,894 | +0.01(+0.02%) |
May 10, 2013 | 43.36 | 43.77 | 43.09 | 43.69 | 2,017,544 | +0.49(+1.13%) |
May 09, 2013 | 44.18 | 44.24 | 43.13 | 43.20 | 2,322,039 | -0.97(-2.20%) |
May 08, 2013 | 44.43 | 44.54 | 44.13 | 44.17 | 1,855,380 | -0.22(-0.50%) |
May 07, 2013 | 44.49 | 44.72 | 44.35 | 44.40 | 1,890,867 | -0.07(-0.16%) |
May 06, 2013 | 44.34 | 44.56 | 43.86 | 44.47 | 1,492,931 | +0.02(+0.04%) |
May 03, 2013 | 44.35 | 44.56 | 44.18 | 44.45 | 2,336,878 | +0.27(+0.60%) |
May 02, 2013 | 43.60 | 44.20 | 43.59 | 44.18 | 2,774,139 | +0.60(+1.38%) |
May 01, 2013 | 43.35 | 44.18 | 43.35 | 43.58 | 3,167,497 | -0.11(-0.24%) |
Apr 30, 2013 | 42.09 | 43.70 | 41.95 | 43.69 | 4,712,235 | +1.42(+3.35%) |
Apr 29, 2013 | 42.19 | 42.48 | 41.97 | 42.27 | 1,308,606 | -0.04(-0.08%) |
Apr 26, 2013 | 42.72 | 42.91 | 42.20 | 42.31 | 1,379,228 | -0.60(-1.40%) |
Apr 25, 2013 | 42.78 | 42.96 | 42.52 | 42.91 | 2,091,847 | +0.38(+0.90%) |
Apr 24, 2013 | 43.08 | 43.25 | 42.30 | 42.53 | 2,260,458 | -0.75(-1.74%) |
Apr 23, 2013 | 42.68 | 43.28 | 42.53 | 43.28 | 4,426,354 | +0.97(+2.30%) |
Apr 22, 2013 | 42.79 | 43.01 | 42.17 | 42.31 | 2,447,223 | -0.65(-1.50%) |
Apr 19, 2013 | 41.95 | 43.03 | 41.92 | 42.95 | 7,235,652 | +1.04(+2.49%) |
Apr 18, 2013 | 42.03 | 42.10 | 41.49 | 41.91 | 1,804,153 | -0.05(-0.13%) |
Apr 17, 2013 | 42.34 | 42.46 | 41.46 | 41.96 | 3,358,458 | -0.63(-1.48%) |
Apr 16, 2013 | 43.00 | 43.30 | 42.24 | 42.59 | 3,408,334 | -0.06(-0.15%) |
Apr 15, 2013 | 43.22 | 43.42 | 42.47 | 42.65 | 3,227,670 | -0.89(-2.05%) |
Apr 12, 2013 | 43.37 | 43.86 | 43.17 | 43.55 | 2,466,558 | -0.20(-0.47%) |
Apr 11, 2013 | 42.52 | 43.86 | 42.52 | 43.75 | 3,593,958 | +0.58(+1.33%) |
Apr 10, 2013 | 42.93 | 43.51 | 42.67 | 43.17 | 5,175,831 | +0.12(+0.29%) |
Apr 09, 2013 | 43.01 | 43.27 | 42.71 | 43.05 | 2,959,266 | +0.05(+0.12%) |
Apr 08, 2013 | 43.43 | 43.58 | 42.67 | 43.00 | 4,028,843 | +0.65(+1.53%) |
Apr 05, 2013 | 42.09 | 42.54 | 42.06 | 42.35 | 3,366,998 | -0.36(-0.85%) |
Apr 04, 2013 | 42.68 | 43.27 | 42.30 | 42.71 | 3,354,336 | -0.09(-0.21%) |
Apr 03, 2013 | 43.30 | 43.30 | 42.57 | 42.80 | 4,073,479 | -0.39(-0.90%) |
Apr 02, 2013 | 42.03 | 43.57 | 41.90 | 43.19 | 3,192,556 | +1.32(+3.15%) |
Apr 01, 2013 | 42.19 | 42.21 | 41.55 | 41.87 | 1,149,466 | -0.30(-0.71%) |
Mar 28, 2013 | 42.08 | 42.20 | 41.71 | 42.17 | 1,688,225 | +0.20(+0.49%) |
Mar 27, 2013 | 41.76 | 42.03 | 41.50 | 41.97 | 914,288 | -0.12(-0.27%) |
Mar 26, 2013 | 41.62 | 42.12 | 41.48 | 42.08 | 1,406,113 | +0.66(+1.60%) |
Mar 25, 2013 | 41.38 | 41.50 | 40.83 | 41.42 | 1,581,794 | +0.18(+0.43%) |
Mar 22, 2013 | 40.91 | 41.69 | 40.85 | 41.24 | 1,562,705 | +0.29(+0.71%) |
Mar 21, 2013 | 41.23 | 41.85 | 40.95 | 40.95 | 1,885,530 | -0.54(-1.30%) |
Mar 20, 2013 | 41.99 | 42.33 | 41.45 | 41.49 | 2,122,822 | -0.29(-0.70%) |
Mar 19, 2013 | 41.71 | 41.92 | 41.21 | 41.78 | 3,017,044 | +0.09(+0.21%) |
Mar 18, 2013 | 41.34 | 41.86 | 41.11 | 41.70 | 4,599,169 | +1.20(+2.95%) |
Mar 15, 2013 | 39.44 | 40.65 | 39.30 | 40.50 | 5,285,001 | +0.92(+2.33%) |
Mar 14, 2013 | 38.91 | 39.69 | 38.80 | 39.58 | 2,520,963 | +0.73(+1.87%) |
Mar 13, 2013 | 38.35 | 38.96 | 38.35 | 38.85 | 1,743,068 | +0.54(+1.41%) |
Mar 12, 2013 | 38.43 | 38.63 | 38.00 | 38.31 | 2,715,311 | -0.17(-0.44%) |
Mar 11, 2013 | 38.62 | 38.88 | 38.40 | 38.48 | 2,564,303 | -0.46(-1.18%) |
Mar 08, 2013 | 39.11 | 39.75 | 37.55 | 38.94 | 5,031,993 | -0.05(-0.14%) |
Mar 07, 2013 | 38.29 | 39.03 | 38.28 | 39.00 | 2,908,632 | +0.71(+1.85%) |
Mar 06, 2013 | 39.16 | 39.16 | 38.13 | 38.29 | 3,277,651 | -0.79(-2.02%) |
Mar 05, 2013 | 39.84 | 39.84 | 38.96 | 39.07 | 2,902,982 | -0.27(-0.70%) |
Mar 04, 2013 | 38.61 | 39.43 | 38.60 | 39.35 | 1,949,063 | +0.54(+1.39%) |