Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.24 | 42.62 | 41.58 | 41.58 | 5,705,814 | -0.60(-1.43%) |
May 30, 2013 | 42.21 | 42.69 | 42.10 | 42.19 | 4,242,564 | +0.05(+0.12%) |
May 29, 2013 | 42.06 | 42.65 | 41.80 | 42.14 | 6,143,788 | -0.05(-0.12%) |
May 28, 2013 | 42.01 | 42.78 | 41.95 | 42.19 | 6,736,812 | +0.85(+2.07%) |
May 24, 2013 | 41.30 | 41.44 | 40.81 | 41.33 | 4,824,985 | -0.18(-0.43%) |
May 23, 2013 | 41.18 | 41.65 | 40.57 | 41.51 | 9,939,685 | -0.63(-1.50%) |
May 22, 2013 | 42.77 | 43.48 | 41.87 | 42.14 | 8,625,730 | -0.57(-1.35%) |
May 21, 2013 | 42.25 | 42.85 | 42.18 | 42.72 | 5,772,925 | +0.39(+0.93%) |
May 20, 2013 | 42.16 | 42.56 | 42.08 | 42.32 | 5,749,194 | +0.21(+0.49%) |
May 17, 2013 | 41.84 | 42.19 | 41.83 | 42.11 | 5,382,949 | +0.49(+1.17%) |
May 16, 2013 | 41.78 | 42.46 | 41.60 | 41.63 | 5,866,043 | -0.34(-0.80%) |
May 15, 2013 | 42.58 | 42.73 | 41.80 | 41.96 | 6,641,321 | -0.19(-0.46%) |
May 13, 2013 | 41.83 | 42.23 | 41.52 | 42.16 | 6,883,129 | +0.34(+0.82%) |
May 10, 2013 | 40.94 | 41.82 | 40.94 | 41.81 | 5,929,157 | +0.87(+2.12%) |
May 09, 2013 | 40.70 | 41.30 | 40.55 | 40.94 | 5,885,764 | +0.00(+0.00%) |
May 08, 2013 | 40.81 | 41.06 | 40.51 | 40.94 | 4,785,003 | +0.17(+0.42%) |
May 07, 2013 | 40.84 | 40.94 | 40.30 | 40.77 | 4,169,930 | +0.04(+0.09%) |
May 06, 2013 | 41.05 | 41.29 | 40.70 | 40.73 | 5,267,730 | -0.28(-0.68%) |
May 03, 2013 | 41.42 | 41.23 | 40.86 | 41.01 | 7,438,471 | +0.10(+0.25%) |
May 02, 2013 | 41.15 | 41.57 | 40.16 | 40.91 | 13,672,922 | +0.52(+1.28%) |
May 01, 2013 | 40.30 | 40.82 | 40.14 | 40.40 | 9,444,185 | +0.00(+0.00%) |
Apr 30, 2013 | 39.95 | 40.61 | 39.94 | 40.40 | 7,037,889 | +0.42(+1.04%) |
Apr 29, 2013 | 40.05 | 40.23 | 38.93 | 39.98 | 9,125,731 | -0.36(-0.89%) |
Apr 26, 2013 | 40.30 | 41.01 | 40.28 | 40.34 | 6,949,880 | -0.67(-1.63%) |
Apr 25, 2013 | 39.73 | 41.01 | 39.73 | 41.01 | 12,148,753 | +1.64(+4.16%) |
Apr 24, 2013 | 38.84 | 39.63 | 38.84 | 39.37 | 7,281,998 | +0.70(+1.82%) |
Apr 23, 2013 | 38.64 | 38.89 | 38.22 | 38.67 | 4,815,510 | +0.31(+0.81%) |
Apr 22, 2013 | 38.38 | 38.45 | 37.98 | 38.36 | 5,927,903 | +0.25(+0.66%) |
Apr 19, 2013 | 37.56 | 38.14 | 37.45 | 38.11 | 6,251,842 | +0.79(+2.12%) |
Apr 18, 2013 | 38.07 | 38.19 | 36.95 | 37.32 | 9,805,948 | -0.65(-1.72%) |
Apr 17, 2013 | 38.70 | 38.77 | 37.61 | 37.97 | 8,505,271 | -1.13(-2.88%) |
Apr 16, 2013 | 38.92 | 39.40 | 38.89 | 39.10 | 5,966,704 | +0.64(+1.66%) |
Apr 15, 2013 | 39.79 | 40.09 | 38.24 | 38.46 | 10,980,116 | -1.75(-4.36%) |
Apr 12, 2013 | 39.41 | 40.33 | 39.18 | 40.21 | 7,253,357 | +0.73(+1.86%) |
Apr 11, 2013 | 39.93 | 40.05 | 39.32 | 39.48 | 6,050,090 | -0.38(-0.95%) |
Apr 10, 2013 | 39.64 | 40.00 | 39.51 | 39.86 | 5,151,298 | +0.47(+1.19%) |
Apr 09, 2013 | 39.26 | 39.67 | 38.95 | 39.39 | 6,196,095 | +0.19(+0.48%) |
Apr 08, 2013 | 38.01 | 39.26 | 37.96 | 39.21 | 10,356,194 | +1.34(+3.55%) |
Apr 05, 2013 | 37.60 | 37.92 | 36.60 | 37.86 | 10,511,399 | -0.55(-1.44%) |
Apr 04, 2013 | 38.59 | 38.62 | 37.92 | 38.42 | 6,027,846 | -0.22(-0.56%) |
Apr 03, 2013 | 39.47 | 39.50 | 38.13 | 38.63 | 9,234,372 | -0.87(-2.20%) |
Apr 02, 2013 | 40.07 | 40.15 | 39.08 | 39.50 | 6,810,298 | -0.26(-0.65%) |
Apr 01, 2013 | 40.47 | 40.72 | 39.65 | 39.76 | 5,280,738 | -0.71(-1.76%) |
Mar 28, 2013 | 40.57 | 40.76 | 40.17 | 40.47 | 5,464,942 | +0.02(+0.05%) |
Mar 27, 2013 | 40.33 | 40.53 | 40.00 | 40.45 | 6,088,337 | -0.17(-0.42%) |
Mar 26, 2013 | 39.72 | 40.81 | 39.49 | 40.62 | 12,440,852 | +1.47(+3.74%) |
Mar 25, 2013 | 39.08 | 40.07 | 38.96 | 39.15 | 9,775,446 | +0.49(+1.26%) |
Mar 22, 2013 | 38.85 | 38.98 | 38.53 | 38.67 | 4,503,054 | +0.02(+0.06%) |
Mar 21, 2013 | 38.90 | 39.46 | 38.63 | 38.64 | 6,166,877 | -0.37(-0.94%) |
Mar 20, 2013 | 38.11 | 39.57 | 38.10 | 39.01 | 12,585,940 | +1.12(+2.96%) |
Mar 19, 2013 | 38.36 | 38.51 | 37.51 | 37.89 | 7,569,034 | -0.27(-0.72%) |
Mar 18, 2013 | 37.58 | 38.49 | 37.29 | 38.16 | 6,469,302 | -0.07(-0.19%) |
Mar 15, 2013 | 37.96 | 38.24 | 37.67 | 38.24 | 5,855,193 | +0.19(+0.51%) |
Mar 14, 2013 | 37.98 | 38.30 | 37.75 | 38.04 | 4,816,061 | +0.11(+0.28%) |
Mar 13, 2013 | 37.80 | 38.13 | 37.30 | 37.94 | 7,644,317 | +0.31(+0.82%) |
Mar 12, 2013 | 37.71 | 37.94 | 37.24 | 37.63 | 5,104,230 | -0.08(-0.21%) |
Mar 11, 2013 | 37.66 | 38.51 | 37.52 | 37.71 | 11,365,744 | +0.36(+0.97%) |
Mar 08, 2013 | 37.51 | 37.63 | 37.05 | 37.34 | 5,864,438 | -0.09(-0.23%) |
Mar 07, 2013 | 37.16 | 37.51 | 36.82 | 37.43 | 6,392,780 | +0.33(+0.88%) |
Mar 06, 2013 | 36.51 | 37.34 | 36.27 | 37.10 | 9,271,643 | +0.93(+2.58%) |
Mar 05, 2013 | 36.79 | 37.02 | 35.97 | 36.17 | 7,171,778 | -0.44(-1.19%) |
Mar 04, 2013 | 35.82 | 36.60 | 35.55 | 36.60 | 10,061,691 | -0.01(-0.02%) |