Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.98 | 41.17 | 40.25 | 40.26 | 15,929,043 | -0.90(-2.20%) |
May 30, 2013 | 40.92 | 41.31 | 40.88 | 41.16 | 11,614,734 | +0.29(+0.72%) |
May 29, 2013 | 41.30 | 41.30 | 40.65 | 40.87 | 18,978,822 | -0.65(-1.57%) |
May 28, 2013 | 41.44 | 41.89 | 41.35 | 41.52 | 11,858,689 | +0.42(+1.02%) |
May 24, 2013 | 41.07 | 41.17 | 40.79 | 41.11 | 7,058,472 | -0.13(-0.30%) |
May 23, 2013 | 40.90 | 41.36 | 40.78 | 41.23 | 7,968,659 | -0.02(-0.04%) |
May 22, 2013 | 41.47 | 42.18 | 41.05 | 41.25 | 24,057,420 | +0.00(+0.00%) |
May 21, 2013 | 40.91 | 41.31 | 40.82 | 41.25 | 9,941,152 | +0.44(+1.09%) |
May 20, 2013 | 41.11 | 41.15 | 40.77 | 40.80 | 10,716,088 | -0.28(-0.69%) |
May 17, 2013 | 40.90 | 41.12 | 40.75 | 41.09 | 11,049,560 | +0.23(+0.57%) |
May 16, 2013 | 41.20 | 41.26 | 40.82 | 40.85 | 9,504,921 | -0.43(-1.03%) |
May 15, 2013 | 41.05 | 41.51 | 41.02 | 41.28 | 14,096,507 | +0.63(+1.54%) |
May 13, 2013 | 40.28 | 40.66 | 40.23 | 40.65 | 10,941,114 | +0.33(+0.83%) |
May 10, 2013 | 39.98 | 40.36 | 39.93 | 40.32 | 7,223,744 | +0.39(+0.99%) |
May 09, 2013 | 39.82 | 40.09 | 39.79 | 39.93 | 8,532,510 | +0.05(+0.13%) |
May 08, 2013 | 39.72 | 39.99 | 39.72 | 39.88 | 24,815,218 | +0.12(+0.29%) |
May 07, 2013 | 39.65 | 39.80 | 39.60 | 39.76 | 11,767,456 | +0.13(+0.32%) |
May 06, 2013 | 39.90 | 39.93 | 39.62 | 39.63 | 13,047,947 | -0.26(-0.65%) |
May 03, 2013 | 39.98 | 39.98 | 39.82 | 39.89 | 7,448,043 | +0.27(+0.68%) |
May 02, 2013 | 39.49 | 39.71 | 39.40 | 39.62 | 11,714,751 | +0.44(+1.11%) |
May 01, 2013 | 39.27 | 39.57 | 39.16 | 39.19 | 11,054,374 | -0.42(-1.06%) |
Apr 30, 2013 | 39.80 | 39.80 | 39.41 | 39.61 | 9,820,208 | -0.30(-0.75%) |
Apr 29, 2013 | 39.82 | 40.05 | 39.82 | 39.91 | 4,720,095 | +0.13(+0.33%) |
Apr 26, 2013 | 39.66 | 39.88 | 39.73 | 39.78 | 7,378,845 | -0.01(-0.03%) |
Apr 25, 2013 | 39.85 | 39.90 | 39.58 | 39.79 | 12,946,190 | +0.16(+0.40%) |
Apr 24, 2013 | 40.27 | 40.28 | 39.60 | 39.63 | 15,099,378 | -0.69(-1.72%) |
Apr 23, 2013 | 40.21 | 40.49 | 39.90 | 40.33 | 12,934,749 | +0.25(+0.63%) |
Apr 22, 2013 | 40.00 | 40.13 | 39.79 | 40.08 | 5,635,968 | +0.24(+0.61%) |
Apr 19, 2013 | 39.33 | 39.87 | 39.33 | 39.83 | 15,291,786 | +0.55(+1.41%) |
Apr 18, 2013 | 39.72 | 39.76 | 39.13 | 39.28 | 12,372,087 | -0.49(-1.22%) |
Apr 17, 2013 | 39.71 | 39.88 | 39.45 | 39.77 | 19,702,376 | -0.18(-0.46%) |
Apr 16, 2013 | 39.69 | 39.96 | 39.52 | 39.95 | 10,482,154 | +0.57(+1.44%) |
Apr 15, 2013 | 40.09 | 40.17 | 39.35 | 39.38 | 12,840,408 | -0.73(-1.82%) |
Apr 12, 2013 | 39.93 | 40.16 | 39.88 | 40.11 | 6,720,788 | +0.08(+0.19%) |
Apr 11, 2013 | 39.76 | 40.18 | 39.75 | 40.03 | 9,153,984 | +0.38(+0.96%) |
Apr 10, 2013 | 39.18 | 39.69 | 39.15 | 39.65 | 10,828,998 | +0.66(+1.68%) |
Apr 09, 2013 | 38.99 | 39.18 | 38.90 | 39.00 | 7,095,179 | +0.13(+0.32%) |
Apr 08, 2013 | 38.66 | 38.87 | 38.51 | 38.87 | 9,202,024 | +0.03(+0.09%) |
Apr 05, 2013 | 38.72 | 38.85 | 38.61 | 38.84 | 11,913,071 | -0.22(-0.56%) |
Apr 04, 2013 | 38.94 | 39.27 | 38.90 | 39.05 | 11,704,319 | +0.18(+0.45%) |
Apr 03, 2013 | 39.18 | 39.22 | 38.80 | 38.88 | 10,124,762 | -0.23(-0.60%) |
Apr 02, 2013 | 38.83 | 39.16 | 38.82 | 39.11 | 10,574,738 | +0.56(+1.45%) |
Apr 01, 2013 | 38.48 | 38.59 | 38.35 | 38.55 | 7,605,537 | +0.05(+0.13%) |
Mar 28, 2013 | 38.23 | 38.53 | 38.13 | 38.50 | 8,861,545 | +0.38(+1.01%) |
Mar 27, 2013 | 37.83 | 38.14 | 37.72 | 38.12 | 6,291,155 | +0.19(+0.51%) |
Mar 26, 2013 | 37.56 | 37.95 | 37.56 | 37.93 | 5,802,386 | +0.44(+1.16%) |
Mar 25, 2013 | 37.69 | 37.74 | 37.32 | 37.49 | 8,141,869 | -0.11(-0.29%) |
Mar 22, 2013 | 37.44 | 37.60 | 37.40 | 37.60 | 8,223,112 | +0.28(+0.76%) |
Mar 21, 2013 | 37.46 | 37.52 | 37.24 | 37.31 | 5,281,745 | -0.21(-0.56%) |
Mar 20, 2013 | 37.35 | 37.61 | 37.35 | 37.52 | 5,242,289 | +0.31(+0.83%) |
Mar 19, 2013 | 37.25 | 37.33 | 37.00 | 37.21 | 8,392,636 | +0.03(+0.07%) |
Mar 18, 2013 | 37.16 | 37.39 | 37.04 | 37.19 | 4,830,150 | -0.24(-0.65%) |
Mar 15, 2013 | 37.41 | 37.52 | 37.29 | 37.43 | 6,905,633 | -0.08(-0.21%) |
Mar 14, 2013 | 37.55 | 37.58 | 37.40 | 37.51 | 4,533,825 | +0.03(+0.09%) |
Mar 13, 2013 | 37.46 | 37.51 | 37.31 | 37.48 | 4,918,528 | +0.01(+0.02%) |
Mar 12, 2013 | 37.35 | 37.49 | 37.34 | 37.47 | 5,534,667 | +0.17(+0.45%) |
Mar 11, 2013 | 37.14 | 37.30 | 37.02 | 37.30 | 8,099,495 | +0.19(+0.52%) |
Mar 08, 2013 | 37.17 | 37.22 | 36.95 | 37.11 | 4,835,772 | +0.07(+0.18%) |
Mar 07, 2013 | 37.15 | 37.21 | 37.00 | 37.05 | 5,325,308 | -0.02(-0.07%) |
Mar 06, 2013 | 37.10 | 37.16 | 36.99 | 37.07 | 6,082,882 | +0.07(+0.20%) |
Mar 05, 2013 | 36.81 | 37.06 | 36.78 | 37.00 | 7,899,992 | +0.32(+0.86%) |
Mar 04, 2013 | 36.41 | 36.69 | 36.34 | 36.68 | 5,884,956 | +0.20(+0.55%) |