Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.62 | 46.47 | 45.37 | 45.57 | 5,123,446 | -0.14(-0.30%) |
May 30, 2013 | 45.42 | 45.94 | 44.96 | 45.71 | 4,231,210 | -0.05(-0.10%) |
May 29, 2013 | 45.32 | 46.10 | 44.94 | 45.75 | 4,579,976 | +0.22(+0.48%) |
May 28, 2013 | 45.45 | 45.85 | 45.12 | 45.54 | 4,078,797 | +0.72(+1.60%) |
May 24, 2013 | 44.34 | 44.84 | 43.67 | 44.82 | 3,678,882 | +0.15(+0.34%) |
May 23, 2013 | 44.11 | 44.88 | 43.74 | 44.67 | 3,440,067 | -0.10(-0.21%) |
May 22, 2013 | 44.70 | 45.60 | 44.36 | 44.76 | 6,548,673 | -0.02(-0.05%) |
May 21, 2013 | 45.25 | 45.67 | 44.42 | 44.78 | 6,581,540 | -0.37(-0.82%) |
May 20, 2013 | 44.71 | 45.76 | 44.71 | 45.15 | 6,619,943 | +0.34(+0.76%) |
May 17, 2013 | 43.95 | 45.12 | 43.93 | 44.81 | 8,070,436 | +1.11(+2.54%) |
May 16, 2013 | 44.30 | 44.78 | 43.60 | 43.70 | 5,835,433 | -0.76(-1.71%) |
May 15, 2013 | 43.63 | 44.82 | 43.63 | 44.46 | 8,212,363 | +2.04(+4.81%) |
May 13, 2013 | 41.85 | 42.63 | 41.34 | 42.42 | 5,594,260 | +0.40(+0.96%) |
May 10, 2013 | 42.26 | 42.58 | 41.76 | 42.02 | 7,393,416 | -0.51(-1.21%) |
May 09, 2013 | 43.28 | 43.31 | 42.36 | 42.53 | 5,018,041 | -0.88(-2.02%) |
May 08, 2013 | 43.97 | 44.13 | 43.02 | 43.41 | 5,352,955 | -0.73(-1.66%) |
May 07, 2013 | 43.98 | 44.73 | 43.82 | 44.14 | 6,831,932 | +0.42(+0.95%) |
May 06, 2013 | 42.78 | 43.97 | 42.66 | 43.72 | 5,380,114 | +1.16(+2.72%) |
May 03, 2013 | 41.62 | 42.89 | 41.28 | 42.56 | 6,645,645 | +1.29(+3.12%) |
May 02, 2013 | 41.12 | 41.54 | 40.50 | 41.28 | 6,153,503 | +0.43(+1.06%) |
May 01, 2013 | 41.83 | 42.40 | 40.76 | 40.85 | 8,295,514 | -0.88(-2.10%) |
Apr 30, 2013 | 42.39 | 42.57 | 41.09 | 41.72 | 7,972,410 | -0.58(-1.38%) |
Apr 29, 2013 | 42.42 | 42.65 | 42.09 | 42.30 | 5,032,473 | +0.14(+0.32%) |
Apr 26, 2013 | 42.34 | 42.50 | 41.85 | 42.17 | 4,433,182 | -0.21(-0.48%) |
Apr 25, 2013 | 42.47 | 43.19 | 42.29 | 42.37 | 6,404,479 | +0.05(+0.13%) |
Apr 24, 2013 | 42.04 | 43.16 | 41.97 | 42.32 | 6,970,499 | +0.46(+1.10%) |
Apr 23, 2013 | 40.79 | 42.04 | 40.63 | 41.86 | 7,771,163 | +1.18(+2.89%) |
Apr 22, 2013 | 39.78 | 41.30 | 39.75 | 40.68 | 5,345,899 | +1.09(+2.75%) |
Apr 19, 2013 | 39.80 | 39.80 | 38.65 | 39.59 | 7,370,611 | +0.42(+1.07%) |
Apr 18, 2013 | 39.65 | 40.07 | 38.42 | 39.18 | 6,236,353 | -0.52(-1.31%) |
Apr 17, 2013 | 40.08 | 40.24 | 39.13 | 39.70 | 6,722,984 | -0.88(-2.18%) |
Apr 16, 2013 | 39.81 | 40.61 | 39.55 | 40.58 | 8,245,468 | +1.20(+3.06%) |
Apr 15, 2013 | 40.51 | 41.06 | 39.07 | 39.37 | 11,537,608 | -2.16(-5.19%) |
Apr 12, 2013 | 42.01 | 42.26 | 40.44 | 41.53 | 12,136,561 | -0.92(-2.16%) |
Apr 11, 2013 | 43.68 | 43.71 | 42.31 | 42.45 | 9,064,583 | -1.27(-2.90%) |
Apr 10, 2013 | 44.34 | 44.64 | 43.16 | 43.71 | 8,773,860 | -0.55(-1.24%) |
Apr 09, 2013 | 43.78 | 44.65 | 43.03 | 44.26 | 6,269,832 | +0.71(+1.63%) |
Apr 08, 2013 | 42.64 | 43.67 | 42.37 | 43.55 | 5,798,562 | +0.90(+2.10%) |
Apr 05, 2013 | 41.93 | 43.10 | 41.21 | 42.65 | 7,727,596 | -0.05(-0.13%) |
Apr 04, 2013 | 42.83 | 43.78 | 42.40 | 42.71 | 8,968,285 | -0.05(-0.11%) |
Apr 03, 2013 | 45.75 | 45.78 | 42.08 | 42.76 | 20,493,892 | -3.00(-6.55%) |
Apr 02, 2013 | 48.03 | 48.05 | 45.66 | 45.75 | 8,296,991 | -1.73(-3.63%) |
Apr 01, 2013 | 47.92 | 48.05 | 47.05 | 47.48 | 4,405,186 | -0.42(-0.87%) |
Mar 28, 2013 | 46.81 | 48.27 | 46.52 | 47.90 | 9,093,579 | +1.16(+2.49%) |
Mar 27, 2013 | 45.95 | 46.75 | 45.50 | 46.73 | 5,728,689 | +0.71(+1.53%) |
Mar 26, 2013 | 45.85 | 46.14 | 45.43 | 46.03 | 4,738,320 | +0.26(+0.57%) |
Mar 25, 2013 | 46.51 | 47.03 | 45.62 | 45.77 | 5,704,968 | -0.47(-1.02%) |
Mar 22, 2013 | 45.84 | 46.40 | 45.75 | 46.24 | 3,873,512 | +0.50(+1.09%) |
Mar 21, 2013 | 45.86 | 46.44 | 45.25 | 45.74 | 4,959,356 | -0.49(-1.07%) |
Mar 20, 2013 | 45.18 | 46.85 | 45.14 | 46.23 | 7,433,200 | +1.46(+3.26%) |
Mar 19, 2013 | 44.41 | 45.42 | 44.26 | 44.78 | 6,025,048 | +0.26(+0.58%) |
Mar 18, 2013 | 43.34 | 44.69 | 43.13 | 44.52 | 5,323,121 | +0.60(+1.37%) |
Mar 15, 2013 | 44.15 | 44.66 | 43.89 | 43.91 | 8,740,838 | -0.55(-1.23%) |
Mar 14, 2013 | 44.47 | 44.80 | 44.01 | 44.46 | 5,604,961 | +0.27(+0.62%) |
Mar 13, 2013 | 45.10 | 45.21 | 43.95 | 44.19 | 6,989,898 | -1.14(-2.52%) |
Mar 12, 2013 | 44.95 | 45.45 | 44.64 | 45.33 | 6,040,175 | +0.36(+0.81%) |
Mar 11, 2013 | 45.11 | 45.23 | 43.77 | 44.97 | 7,255,700 | -0.23(-0.51%) |
Mar 08, 2013 | 45.23 | 45.37 | 44.91 | 45.20 | 5,909,456 | +0.11(+0.24%) |
Mar 07, 2013 | 45.10 | 45.26 | 44.35 | 45.09 | 5,010,287 | -0.12(-0.27%) |
Mar 06, 2013 | 45.18 | 45.85 | 44.77 | 45.21 | 4,280,012 | +0.19(+0.43%) |
Mar 05, 2013 | 45.21 | 45.21 | 44.17 | 45.02 | 5,726,936 | +0.06(+0.14%) |
Mar 04, 2013 | 43.70 | 45.00 | 43.50 | 44.96 | 5,491,214 | +1.22(+2.79%) |