Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.17 | 40.61 | 39.98 | 39.98 | 1,864,211 | -0.37(-0.92%) |
May 30, 2013 | 40.63 | 40.82 | 40.34 | 40.36 | 1,248,880 | -0.23(-0.57%) |
May 29, 2013 | 40.93 | 41.00 | 40.43 | 40.59 | 1,342,267 | -0.52(-1.26%) |
May 28, 2013 | 41.32 | 41.66 | 40.97 | 41.10 | 1,832,149 | +0.10(+0.25%) |
May 24, 2013 | 41.47 | 41.75 | 40.91 | 41.00 | 1,655,648 | -0.80(-1.92%) |
May 23, 2013 | 41.91 | 42.40 | 41.75 | 41.81 | 1,405,069 | -0.37(-0.88%) |
May 22, 2013 | 42.65 | 42.95 | 42.08 | 42.18 | 1,171,602 | -0.58(-1.36%) |
May 21, 2013 | 42.55 | 43.04 | 42.48 | 42.76 | 1,734,063 | +0.21(+0.50%) |
May 20, 2013 | 42.24 | 42.64 | 42.24 | 42.55 | 853,657 | +0.29(+0.68%) |
May 17, 2013 | 42.06 | 42.42 | 41.99 | 42.26 | 2,747,977 | +0.45(+1.08%) |
May 16, 2013 | 41.86 | 42.20 | 41.75 | 41.81 | 1,751,939 | -0.29(-0.68%) |
May 15, 2013 | 42.03 | 42.24 | 41.82 | 42.09 | 1,544,664 | -0.03(-0.07%) |
May 13, 2013 | 42.20 | 42.37 | 42.02 | 42.12 | 1,329,524 | -0.34(-0.80%) |
May 10, 2013 | 42.48 | 42.67 | 42.19 | 42.46 | 1,356,304 | +0.07(+0.17%) |
May 09, 2013 | 42.00 | 42.45 | 41.85 | 42.39 | 1,313,643 | +0.43(+1.03%) |
May 08, 2013 | 41.83 | 42.14 | 41.80 | 41.95 | 917,838 | -0.06(-0.15%) |
May 07, 2013 | 41.83 | 42.18 | 41.68 | 42.02 | 1,050,594 | +0.08(+0.20%) |
May 06, 2013 | 41.67 | 41.99 | 41.67 | 41.94 | 1,264,600 | +0.06(+0.13%) |
May 03, 2013 | 41.82 | 42.28 | 41.52 | 41.88 | 1,443,764 | +0.36(+0.87%) |
May 02, 2013 | 41.33 | 41.83 | 41.33 | 41.52 | 968,995 | +0.24(+0.58%) |
May 01, 2013 | 40.76 | 41.38 | 40.76 | 41.28 | 1,578,997 | +0.53(+1.29%) |
Apr 30, 2013 | 41.02 | 41.15 | 40.52 | 40.75 | 2,033,583 | -0.31(-0.76%) |
Apr 29, 2013 | 40.67 | 41.29 | 40.38 | 41.07 | 1,851,691 | +0.40(+0.98%) |
Apr 26, 2013 | 41.52 | 41.65 | 40.46 | 40.67 | 2,416,510 | -0.98(-2.35%) |
Apr 25, 2013 | 41.29 | 42.74 | 40.86 | 41.65 | 4,430,515 | -2.08(-4.75%) |
Apr 24, 2013 | 43.59 | 43.98 | 43.56 | 43.73 | 627,704 | +0.33(+0.77%) |
Apr 23, 2013 | 43.31 | 43.50 | 43.01 | 43.39 | 523,824 | +0.24(+0.56%) |
Apr 22, 2013 | 42.99 | 43.29 | 42.61 | 43.15 | 496,844 | +0.27(+0.62%) |
Apr 19, 2013 | 42.59 | 43.07 | 42.55 | 42.89 | 855,111 | +0.44(+1.04%) |
Apr 18, 2013 | 43.27 | 43.40 | 42.35 | 42.44 | 723,438 | -0.58(-1.35%) |
Apr 17, 2013 | 43.08 | 43.18 | 42.37 | 43.03 | 921,551 | -0.32(-0.75%) |
Apr 16, 2013 | 43.06 | 43.67 | 42.82 | 43.35 | 1,059,446 | +0.50(+1.16%) |
Apr 15, 2013 | 43.72 | 43.76 | 42.78 | 42.85 | 1,050,515 | -1.39(-3.13%) |
Apr 12, 2013 | 44.34 | 44.60 | 43.78 | 44.24 | 678,718 | -0.22(-0.50%) |
Apr 11, 2013 | 44.53 | 44.80 | 44.42 | 44.46 | 813,516 | -0.04(-0.08%) |
Apr 10, 2013 | 43.99 | 44.49 | 43.92 | 44.49 | 713,331 | +0.69(+1.58%) |
Apr 09, 2013 | 43.68 | 43.99 | 43.54 | 43.80 | 649,352 | +0.14(+0.32%) |
Apr 08, 2013 | 43.37 | 43.67 | 43.10 | 43.66 | 674,672 | +0.26(+0.60%) |
Apr 05, 2013 | 43.17 | 43.47 | 42.93 | 43.40 | 739,611 | -0.14(-0.32%) |
Apr 04, 2013 | 43.46 | 43.64 | 43.33 | 43.54 | 615,503 | +0.16(+0.36%) |
Apr 03, 2013 | 44.30 | 44.40 | 43.14 | 43.39 | 895,900 | -0.96(-2.17%) |
Apr 02, 2013 | 43.76 | 44.36 | 43.71 | 44.35 | 1,028,638 | +0.66(+1.50%) |
Apr 01, 2013 | 43.86 | 44.05 | 43.49 | 43.69 | 448,773 | -0.26(-0.59%) |
Mar 28, 2013 | 43.72 | 44.00 | 43.53 | 43.95 | 892,063 | +0.22(+0.51%) |
Mar 27, 2013 | 42.68 | 43.78 | 42.49 | 43.73 | 1,104,838 | +0.79(+1.85%) |
Mar 26, 2013 | 42.73 | 42.94 | 42.46 | 42.93 | 733,818 | +0.38(+0.89%) |
Mar 25, 2013 | 42.49 | 42.74 | 42.41 | 42.55 | 659,354 | +0.18(+0.44%) |
Mar 22, 2013 | 42.42 | 42.52 | 42.06 | 42.37 | 798,696 | +0.02(+0.04%) |
Mar 21, 2013 | 42.46 | 42.73 | 42.32 | 42.35 | 835,612 | -0.33(-0.78%) |
Mar 20, 2013 | 42.67 | 42.83 | 42.51 | 42.68 | 725,412 | +0.20(+0.48%) |
Mar 19, 2013 | 42.45 | 42.64 | 42.13 | 42.48 | 1,004,115 | +0.17(+0.39%) |
Mar 18, 2013 | 42.07 | 42.55 | 42.06 | 42.31 | 830,689 | -0.18(-0.43%) |
Mar 15, 2013 | 42.44 | 42.64 | 42.25 | 42.50 | 1,703,912 | -0.01(-0.02%) |
Mar 14, 2013 | 42.40 | 42.53 | 42.15 | 42.51 | 982,719 | +0.22(+0.52%) |
Mar 13, 2013 | 41.70 | 42.32 | 41.41 | 42.29 | 1,432,855 | +0.64(+1.53%) |
Mar 12, 2013 | 41.63 | 41.70 | 41.35 | 41.65 | 608,921 | +0.05(+0.11%) |
Mar 11, 2013 | 41.34 | 41.64 | 41.12 | 41.60 | 811,118 | +0.18(+0.42%) |
Mar 08, 2013 | 41.23 | 41.45 | 41.16 | 41.43 | 815,262 | +0.36(+0.88%) |
Mar 07, 2013 | 40.99 | 41.25 | 40.99 | 41.07 | 696,266 | +0.18(+0.43%) |
Mar 06, 2013 | 41.08 | 41.19 | 40.77 | 40.89 | 797,575 | +0.07(+0.18%) |
Mar 05, 2013 | 40.75 | 41.03 | 40.60 | 40.82 | 697,152 | +0.18(+0.45%) |
Mar 04, 2013 | 40.71 | 40.78 | 40.35 | 40.63 | 985,919 | -0.21(-0.52%) |