Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.60 | 41.79 | 41.03 | 41.04 | 13,579,815 | -0.67(-1.60%) |
May 30, 2013 | 41.09 | 41.93 | 41.09 | 41.71 | 10,446,670 | +0.67(+1.62%) |
May 29, 2013 | 41.29 | 41.52 | 41.03 | 41.04 | 8,127,582 | -0.44(-1.05%) |
May 28, 2013 | 42.03 | 42.06 | 41.40 | 41.48 | 10,782,158 | -0.10(-0.23%) |
May 24, 2013 | 40.98 | 41.73 | 40.76 | 41.58 | 13,352,981 | +0.54(+1.32%) |
May 23, 2013 | 41.10 | 41.36 | 40.81 | 41.03 | 18,269,930 | -0.47(-1.13%) |
May 22, 2013 | 41.95 | 42.49 | 41.50 | 41.50 | 21,229,522 | -0.32(-0.78%) |
May 21, 2013 | 41.83 | 42.09 | 41.56 | 41.83 | 14,571,871 | -0.01(-0.03%) |
May 20, 2013 | 42.37 | 42.60 | 41.66 | 41.84 | 22,994,364 | -0.68(-1.60%) |
May 17, 2013 | 41.67 | 42.53 | 41.59 | 42.53 | 14,378,335 | +1.10(+2.65%) |
May 16, 2013 | 41.87 | 41.87 | 41.42 | 41.43 | 10,755,175 | -0.45(-1.08%) |
May 15, 2013 | 41.47 | 41.89 | 41.40 | 41.88 | 14,781,774 | +0.73(+1.77%) |
May 13, 2013 | 41.07 | 41.50 | 40.97 | 41.15 | 13,566,266 | +0.04(+0.10%) |
May 10, 2013 | 41.09 | 41.17 | 40.83 | 41.11 | 15,045,222 | +0.04(+0.10%) |
May 09, 2013 | 41.22 | 41.37 | 40.99 | 41.07 | 12,502,352 | -0.16(-0.38%) |
May 08, 2013 | 41.27 | 41.28 | 40.87 | 41.23 | 15,706,903 | -0.12(-0.29%) |
May 07, 2013 | 41.28 | 41.36 | 40.76 | 41.35 | 12,910,125 | +0.21(+0.50%) |
May 06, 2013 | 41.24 | 41.57 | 40.96 | 41.14 | 14,214,593 | -0.15(-0.36%) |
May 03, 2013 | 40.70 | 41.59 | 40.34 | 41.29 | 16,335,107 | +0.95(+2.36%) |
May 02, 2013 | 39.10 | 41.32 | 39.10 | 40.34 | 33,347,426 | +2.16(+5.65%) |
May 01, 2013 | 38.40 | 38.70 | 37.62 | 38.18 | 13,317,875 | -0.56(-1.45%) |
Apr 30, 2013 | 38.77 | 39.07 | 38.65 | 38.74 | 13,225,357 | +0.13(+0.33%) |
Apr 29, 2013 | 38.57 | 38.75 | 38.44 | 38.61 | 11,623,984 | +0.15(+0.40%) |
Apr 26, 2013 | 38.81 | 38.81 | 38.44 | 38.46 | 6,660,609 | -0.35(-0.91%) |
Apr 25, 2013 | 38.62 | 39.21 | 38.51 | 38.81 | 10,148,193 | +0.39(+1.02%) |
Apr 24, 2013 | 38.10 | 38.54 | 38.08 | 38.42 | 8,095,609 | +0.32(+0.85%) |
Apr 23, 2013 | 37.78 | 38.10 | 37.61 | 38.10 | 6,874,701 | +0.49(+1.30%) |
Apr 22, 2013 | 37.62 | 37.80 | 37.37 | 37.61 | 5,873,789 | -0.10(-0.26%) |
Apr 19, 2013 | 37.27 | 37.74 | 37.20 | 37.71 | 8,285,093 | +0.59(+1.58%) |
Apr 18, 2013 | 37.39 | 37.58 | 37.09 | 37.12 | 22,839,978 | -0.19(-0.51%) |
Apr 17, 2013 | 37.66 | 37.72 | 37.24 | 37.31 | 10,374,478 | -0.57(-1.51%) |
Apr 16, 2013 | 37.41 | 37.90 | 37.37 | 37.88 | 10,975,204 | +0.79(+2.12%) |
Apr 15, 2013 | 37.86 | 37.92 | 37.09 | 37.09 | 11,711,276 | -1.03(-2.69%) |
Apr 12, 2013 | 38.16 | 38.37 | 37.97 | 38.12 | 7,692,567 | -0.43(-1.12%) |
Apr 11, 2013 | 38.41 | 38.61 | 38.23 | 38.55 | 7,058,546 | +0.14(+0.38%) |
Apr 10, 2013 | 37.94 | 38.48 | 37.94 | 38.40 | 9,780,282 | +0.52(+1.36%) |
Apr 09, 2013 | 38.37 | 38.38 | 37.72 | 37.89 | 6,528,352 | -0.35(-0.93%) |
Apr 08, 2013 | 38.09 | 38.26 | 37.83 | 38.24 | 6,659,500 | +0.26(+0.68%) |
Apr 05, 2013 | 37.76 | 38.04 | 37.62 | 37.98 | 8,658,049 | -0.30(-0.79%) |
Apr 04, 2013 | 38.04 | 38.30 | 37.95 | 38.29 | 9,679,067 | +0.40(+1.05%) |
Apr 03, 2013 | 38.73 | 38.76 | 37.78 | 37.89 | 18,072,168 | -0.74(-1.91%) |
Apr 02, 2013 | 38.73 | 38.84 | 38.48 | 38.62 | 10,412,103 | +0.14(+0.36%) |
Apr 01, 2013 | 39.04 | 39.32 | 38.38 | 38.49 | 14,388,907 | -0.57(-1.47%) |
Mar 28, 2013 | 38.81 | 39.32 | 38.67 | 39.06 | 13,545,768 | +0.27(+0.70%) |
Mar 27, 2013 | 38.32 | 38.92 | 38.06 | 38.79 | 14,535,887 | +0.28(+0.72%) |
Mar 26, 2013 | 37.92 | 38.59 | 37.84 | 38.51 | 18,771,008 | +0.80(+2.11%) |
Mar 25, 2013 | 36.97 | 37.78 | 36.91 | 37.72 | 21,014,482 | +0.90(+2.44%) |
Mar 22, 2013 | 36.38 | 36.83 | 36.27 | 36.82 | 20,426,070 | +0.53(+1.45%) |
Mar 21, 2013 | 36.44 | 36.73 | 36.29 | 36.29 | 16,179,021 | -0.35(-0.96%) |
Mar 20, 2013 | 36.11 | 36.79 | 36.04 | 36.64 | 17,469,202 | +0.77(+2.13%) |
Mar 19, 2013 | 36.34 | 36.65 | 35.80 | 35.88 | 19,137,464 | -0.48(-1.31%) |
Mar 18, 2013 | 36.17 | 36.61 | 35.97 | 36.35 | 16,484,183 | -0.11(-0.30%) |
Mar 15, 2013 | 36.80 | 36.94 | 36.46 | 36.46 | 19,149,422 | -0.49(-1.31%) |
Mar 14, 2013 | 36.66 | 37.04 | 36.64 | 36.95 | 16,152,866 | +0.30(+0.81%) |
Mar 13, 2013 | 36.68 | 36.89 | 36.53 | 36.65 | 11,981,029 | -0.10(-0.27%) |
Mar 12, 2013 | 36.95 | 37.02 | 36.57 | 36.75 | 9,067,570 | -0.32(-0.86%) |
Mar 11, 2013 | 37.11 | 37.16 | 36.89 | 37.07 | 7,328,778 | +0.12(+0.32%) |
Mar 08, 2013 | 37.10 | 37.12 | 36.77 | 36.95 | 10,408,420 | +0.04(+0.10%) |
Mar 07, 2013 | 37.00 | 37.21 | 36.72 | 36.91 | 9,443,952 | -0.13(-0.34%) |
Mar 06, 2013 | 36.99 | 37.19 | 36.84 | 37.04 | 8,170,321 | +0.18(+0.48%) |
Mar 05, 2013 | 36.82 | 37.21 | 36.76 | 36.86 | 11,161,441 | +0.18(+0.50%) |
Mar 04, 2013 | 36.28 | 36.69 | 36.23 | 36.68 | 7,141,733 | +0.33(+0.90%) |