Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.46 | 45.17 | 44.30 | 44.34 | 875,815 | -0.33(-0.73%) |
May 30, 2013 | 44.02 | 44.85 | 43.76 | 44.67 | 1,372,053 | +0.71(+1.62%) |
May 29, 2013 | 43.31 | 44.06 | 43.13 | 43.96 | 1,053,715 | +0.49(+1.12%) |
May 28, 2013 | 43.37 | 43.78 | 43.20 | 43.47 | 849,741 | +0.69(+1.61%) |
May 24, 2013 | 43.13 | 43.14 | 42.32 | 42.78 | 646,181 | -0.58(-1.33%) |
May 23, 2013 | 42.37 | 43.49 | 42.10 | 43.36 | 1,019,770 | +0.39(+0.91%) |
May 22, 2013 | 44.29 | 44.37 | 42.52 | 42.97 | 1,903,367 | -1.39(-3.14%) |
May 21, 2013 | 44.21 | 44.51 | 43.86 | 44.36 | 777,435 | +0.03(+0.07%) |
May 20, 2013 | 44.02 | 44.37 | 43.88 | 44.33 | 939,511 | +0.35(+0.80%) |
May 17, 2013 | 43.86 | 44.25 | 43.76 | 43.97 | 1,143,980 | +0.25(+0.57%) |
May 16, 2013 | 44.25 | 44.52 | 43.65 | 43.73 | 917,835 | -0.69(-1.55%) |
May 15, 2013 | 44.73 | 44.73 | 44.15 | 44.41 | 1,106,829 | -0.54(-1.21%) |
May 13, 2013 | 44.89 | 45.02 | 44.58 | 44.96 | 1,245,779 | +0.08(+0.18%) |
May 10, 2013 | 44.72 | 44.91 | 44.53 | 44.88 | 1,285,761 | +0.18(+0.41%) |
May 09, 2013 | 44.49 | 44.91 | 44.29 | 44.69 | 1,670,867 | +0.08(+0.18%) |
May 08, 2013 | 44.16 | 44.63 | 44.01 | 44.61 | 891,447 | +0.38(+0.87%) |
May 07, 2013 | 43.66 | 44.25 | 43.57 | 44.23 | 1,301,291 | +0.76(+1.74%) |
May 06, 2013 | 43.22 | 43.62 | 43.03 | 43.47 | 1,067,898 | +0.23(+0.54%) |
May 03, 2013 | 43.40 | 43.74 | 42.83 | 43.24 | 1,193,400 | +0.41(+0.95%) |
May 02, 2013 | 41.57 | 42.91 | 41.49 | 42.83 | 1,276,895 | +1.49(+3.61%) |
May 01, 2013 | 42.46 | 42.46 | 41.23 | 41.34 | 2,177,689 | -1.15(-2.70%) |
Apr 30, 2013 | 42.57 | 43.33 | 42.33 | 42.49 | 3,122,146 | +1.60(+3.90%) |
Apr 29, 2013 | 40.57 | 41.25 | 40.46 | 40.90 | 1,936,941 | +0.46(+1.14%) |
Apr 26, 2013 | 40.84 | 40.81 | 40.09 | 40.43 | 796,835 | -0.38(-0.92%) |
Apr 25, 2013 | 40.81 | 41.32 | 40.55 | 40.81 | 1,240,491 | +0.28(+0.69%) |
Apr 24, 2013 | 40.15 | 40.62 | 40.11 | 40.53 | 1,035,508 | +0.44(+1.09%) |
Apr 23, 2013 | 39.79 | 40.20 | 39.49 | 40.09 | 1,168,151 | +0.51(+1.29%) |
Apr 22, 2013 | 39.32 | 39.71 | 38.77 | 39.58 | 944,789 | +0.40(+1.02%) |
Apr 19, 2013 | 38.79 | 39.34 | 38.45 | 39.18 | 1,079,548 | +0.55(+1.43%) |
Apr 18, 2013 | 38.53 | 38.77 | 38.11 | 38.63 | 1,314,414 | +0.28(+0.73%) |
Apr 17, 2013 | 38.34 | 38.47 | 37.74 | 38.35 | 1,411,541 | -0.28(-0.72%) |
Apr 16, 2013 | 38.83 | 39.26 | 38.43 | 38.63 | 1,449,605 | +0.31(+0.81%) |
Apr 15, 2013 | 40.35 | 40.37 | 38.30 | 38.32 | 2,338,037 | -2.31(-5.70%) |
Apr 12, 2013 | 40.86 | 41.12 | 40.41 | 40.63 | 1,102,644 | -0.57(-1.38%) |
Apr 11, 2013 | 40.86 | 41.21 | 40.58 | 41.20 | 1,190,132 | +0.34(+0.84%) |
Apr 10, 2013 | 40.46 | 40.93 | 40.22 | 40.86 | 1,064,057 | +0.43(+1.07%) |
Apr 09, 2013 | 40.72 | 40.83 | 39.90 | 40.42 | 1,535,871 | -0.17(-0.41%) |
Apr 08, 2013 | 40.36 | 41.06 | 40.24 | 40.59 | 1,151,513 | +0.14(+0.34%) |
Apr 05, 2013 | 39.61 | 40.49 | 39.37 | 40.46 | 1,253,653 | +0.22(+0.54%) |
Apr 04, 2013 | 40.05 | 40.36 | 39.80 | 40.24 | 2,289,108 | +0.20(+0.50%) |
Apr 03, 2013 | 40.58 | 40.83 | 39.84 | 40.04 | 2,881,367 | -0.46(-1.14%) |
Apr 02, 2013 | 41.66 | 41.72 | 40.23 | 40.50 | 2,341,138 | -0.85(-2.06%) |
Apr 01, 2013 | 41.66 | 41.73 | 41.00 | 41.36 | 2,230,452 | -0.23(-0.56%) |
Mar 28, 2013 | 41.02 | 41.73 | 40.82 | 41.59 | 2,436,340 | +0.69(+1.70%) |
Mar 27, 2013 | 40.33 | 41.05 | 40.18 | 40.90 | 1,720,179 | +0.30(+0.75%) |
Mar 26, 2013 | 40.52 | 40.86 | 40.47 | 40.59 | 1,418,544 | +0.24(+0.59%) |
Mar 25, 2013 | 40.96 | 41.02 | 40.07 | 40.35 | 1,679,421 | -0.16(-0.39%) |
Mar 22, 2013 | 40.30 | 41.10 | 40.30 | 40.51 | 1,112,261 | +0.44(+1.10%) |
Mar 21, 2013 | 40.38 | 40.76 | 39.75 | 40.07 | 1,336,673 | -0.65(-1.59%) |
Mar 20, 2013 | 41.47 | 42.13 | 40.46 | 40.72 | 2,770,444 | -1.67(-3.93%) |
Mar 19, 2013 | 42.57 | 42.77 | 41.85 | 42.39 | 1,126,670 | -0.79(-1.83%) |
Mar 18, 2013 | 43.00 | 43.70 | 42.98 | 43.18 | 788,394 | -0.58(-1.33%) |
Mar 15, 2013 | 43.82 | 43.90 | 43.35 | 43.76 | 2,061,706 | -0.22(-0.51%) |
Mar 14, 2013 | 43.55 | 44.01 | 43.45 | 43.98 | 566,356 | +0.68(+1.57%) |
Mar 13, 2013 | 43.21 | 43.39 | 42.95 | 43.31 | 975,656 | +0.10(+0.22%) |
Mar 12, 2013 | 43.51 | 43.51 | 43.01 | 43.21 | 621,905 | -0.30(-0.68%) |
Mar 11, 2013 | 42.94 | 43.51 | 42.72 | 43.51 | 1,152,039 | +0.44(+1.02%) |
Mar 08, 2013 | 42.30 | 43.10 | 42.18 | 43.07 | 1,349,487 | +1.02(+2.43%) |
Mar 07, 2013 | 42.04 | 42.29 | 41.84 | 42.04 | 1,139,241 | +0.07(+0.17%) |
Mar 06, 2013 | 42.22 | 42.27 | 41.84 | 41.97 | 1,547,190 | +0.03(+0.08%) |
Mar 05, 2013 | 41.06 | 42.27 | 41.05 | 41.94 | 1,413,089 | +1.30(+3.20%) |
Mar 04, 2013 | 40.66 | 40.92 | 40.31 | 40.64 | 1,106,446 | -0.26(-0.64%) |