Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.73 | 42.36 | 41.51 | 41.51 | 1,705,536 | -0.23(-0.54%) |
May 30, 2013 | 41.92 | 42.20 | 41.69 | 41.74 | 937,873 | -0.08(-0.20%) |
May 29, 2013 | 41.92 | 42.01 | 41.61 | 41.82 | 937,588 | -0.28(-0.67%) |
May 28, 2013 | 42.49 | 42.76 | 41.98 | 42.11 | 1,516,455 | +0.06(+0.15%) |
May 24, 2013 | 42.04 | 42.15 | 41.74 | 42.04 | 1,462,937 | -0.20(-0.48%) |
May 23, 2013 | 42.02 | 42.42 | 41.87 | 42.25 | 1,933,105 | +0.00(+0.00%) |
May 22, 2013 | 42.74 | 43.18 | 42.09 | 42.25 | 1,952,293 | -0.39(-0.91%) |
May 21, 2013 | 42.43 | 42.88 | 42.31 | 42.63 | 2,070,815 | +0.16(+0.38%) |
May 20, 2013 | 42.49 | 42.74 | 42.25 | 42.47 | 3,129,840 | -0.14(-0.33%) |
May 17, 2013 | 41.34 | 42.76 | 41.26 | 42.61 | 6,399,799 | -0.32(-0.74%) |
May 16, 2013 | 43.11 | 43.40 | 42.78 | 42.93 | 4,633,497 | -0.22(-0.50%) |
May 15, 2013 | 43.12 | 43.41 | 42.76 | 43.15 | 2,855,097 | +0.67(+1.57%) |
May 13, 2013 | 41.57 | 42.53 | 41.45 | 42.48 | 4,069,087 | +0.93(+2.23%) |
May 10, 2013 | 41.16 | 41.64 | 41.16 | 41.55 | 2,206,334 | +0.48(+1.16%) |
May 09, 2013 | 41.38 | 41.47 | 40.76 | 41.07 | 2,877,722 | -0.36(-0.86%) |
May 08, 2013 | 41.15 | 41.44 | 40.93 | 41.43 | 1,766,916 | +0.29(+0.70%) |
May 07, 2013 | 40.73 | 41.19 | 40.55 | 41.14 | 1,857,672 | +0.35(+0.86%) |
May 06, 2013 | 40.86 | 41.04 | 40.52 | 40.79 | 1,804,014 | -0.08(-0.21%) |
May 03, 2013 | 40.34 | 40.99 | 40.05 | 40.88 | 1,727,432 | +0.83(+2.07%) |
May 02, 2013 | 39.40 | 40.05 | 39.40 | 40.05 | 1,707,805 | +0.62(+1.57%) |
May 01, 2013 | 39.66 | 39.73 | 39.31 | 39.43 | 1,750,871 | -0.31(-0.78%) |
Apr 30, 2013 | 39.64 | 39.77 | 39.35 | 39.74 | 1,454,907 | +0.04(+0.09%) |
Apr 29, 2013 | 39.87 | 39.96 | 39.66 | 39.70 | 1,233,174 | -0.12(-0.30%) |
Apr 26, 2013 | 39.67 | 39.85 | 39.64 | 39.82 | 1,167,473 | +0.18(+0.46%) |
Apr 25, 2013 | 38.88 | 39.73 | 38.76 | 39.64 | 2,624,740 | +0.84(+2.15%) |
Apr 24, 2013 | 38.83 | 39.16 | 38.68 | 38.81 | 1,584,945 | +0.05(+0.13%) |
Apr 23, 2013 | 38.79 | 39.01 | 38.36 | 38.76 | 1,861,824 | +0.04(+0.09%) |
Apr 22, 2013 | 38.66 | 38.84 | 38.39 | 38.72 | 1,568,642 | +0.17(+0.44%) |
Apr 19, 2013 | 38.54 | 38.73 | 38.32 | 38.55 | 2,382,816 | +0.06(+0.15%) |
Apr 18, 2013 | 38.96 | 39.05 | 38.27 | 38.50 | 2,010,059 | -0.40(-1.03%) |
Apr 17, 2013 | 39.30 | 39.33 | 38.49 | 38.90 | 2,395,181 | -0.55(-1.39%) |
Apr 16, 2013 | 38.89 | 39.48 | 38.63 | 39.44 | 2,561,250 | +0.73(+1.89%) |
Apr 15, 2013 | 39.68 | 39.74 | 38.71 | 38.71 | 2,233,814 | -1.19(-2.97%) |
Apr 12, 2013 | 39.85 | 40.15 | 39.66 | 39.90 | 2,128,176 | -0.15(-0.39%) |
Apr 11, 2013 | 39.27 | 40.56 | 39.24 | 40.06 | 3,464,350 | +0.86(+2.20%) |
Apr 10, 2013 | 38.64 | 39.19 | 38.58 | 39.19 | 2,032,769 | +0.68(+1.77%) |
Apr 09, 2013 | 38.85 | 38.96 | 38.21 | 38.51 | 2,351,848 | -0.32(-0.83%) |
Apr 08, 2013 | 38.79 | 39.11 | 38.59 | 38.83 | 1,908,913 | -0.11(-0.29%) |
Apr 05, 2013 | 38.51 | 39.05 | 38.38 | 38.95 | 2,226,081 | -0.01(-0.02%) |
Apr 04, 2013 | 38.40 | 39.00 | 38.40 | 38.95 | 1,591,297 | +0.54(+1.41%) |
Apr 03, 2013 | 38.62 | 38.97 | 38.28 | 38.41 | 2,757,549 | -0.20(-0.53%) |
Apr 02, 2013 | 38.45 | 38.62 | 38.17 | 38.62 | 1,484,377 | +0.38(+0.99%) |
Apr 01, 2013 | 38.67 | 38.77 | 38.15 | 38.24 | 2,022,950 | -0.55(-1.41%) |
Mar 28, 2013 | 38.29 | 38.83 | 38.22 | 38.78 | 2,627,229 | +0.51(+1.34%) |
Mar 27, 2013 | 37.94 | 38.31 | 37.86 | 38.27 | 1,989,967 | +0.15(+0.41%) |
Mar 26, 2013 | 37.79 | 38.12 | 37.63 | 38.12 | 2,843,283 | +0.34(+0.89%) |
Mar 25, 2013 | 37.53 | 37.86 | 37.47 | 37.78 | 2,449,724 | +0.34(+0.90%) |
Mar 22, 2013 | 37.29 | 37.62 | 37.20 | 37.44 | 1,767,315 | +0.30(+0.79%) |
Mar 21, 2013 | 37.14 | 37.35 | 37.07 | 37.15 | 2,244,757 | -0.18(-0.47%) |
Mar 20, 2013 | 37.09 | 37.41 | 36.91 | 37.32 | 3,889,805 | +0.49(+1.33%) |
Mar 19, 2013 | 37.61 | 37.61 | 36.63 | 36.83 | 4,085,704 | -0.73(-1.94%) |
Mar 18, 2013 | 37.56 | 37.83 | 37.49 | 37.56 | 1,816,692 | -0.35(-0.93%) |
Mar 15, 2013 | 37.97 | 38.10 | 37.67 | 37.91 | 3,433,765 | -0.21(-0.55%) |
Mar 14, 2013 | 38.29 | 38.38 | 38.05 | 38.12 | 2,323,506 | +0.00(+0.00%) |
Mar 13, 2013 | 37.95 | 38.15 | 37.84 | 38.12 | 4,457,049 | +0.24(+0.63%) |
Mar 12, 2013 | 38.13 | 38.23 | 37.85 | 37.89 | 2,123,348 | -0.22(-0.59%) |
Mar 11, 2013 | 38.36 | 38.39 | 38.07 | 38.11 | 2,088,774 | -0.32(-0.82%) |
Mar 08, 2013 | 38.06 | 38.50 | 37.88 | 38.43 | 1,436,863 | +0.51(+1.35%) |
Mar 07, 2013 | 37.97 | 38.05 | 37.85 | 37.91 | 1,612,982 | -0.06(-0.17%) |
Mar 06, 2013 | 37.97 | 38.07 | 37.84 | 37.98 | 2,372,148 | +0.01(+0.02%) |
Mar 05, 2013 | 37.75 | 38.07 | 37.75 | 37.97 | 2,852,328 | +0.38(+1.02%) |
Mar 04, 2013 | 37.70 | 37.94 | 37.47 | 37.59 | 2,664,332 | -0.17(-0.46%) |