Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.24 | 42.51 | 42.01 | 42.02 | 5,072,276 | -0.46(-1.08%) |
May 30, 2013 | 42.14 | 42.61 | 41.90 | 42.48 | 3,700,555 | +0.41(+0.97%) |
May 29, 2013 | 41.40 | 42.30 | 41.03 | 42.07 | 5,502,356 | +0.70(+1.69%) |
May 28, 2013 | 41.53 | 41.65 | 41.18 | 41.37 | 4,965,119 | +0.19(+0.46%) |
May 24, 2013 | 41.42 | 41.51 | 40.95 | 41.18 | 4,938,582 | -0.61(-1.46%) |
May 23, 2013 | 41.83 | 42.01 | 41.43 | 41.79 | 6,130,876 | -0.53(-1.25%) |
May 22, 2013 | 42.99 | 42.99 | 42.14 | 42.32 | 5,337,186 | -0.56(-1.31%) |
May 21, 2013 | 43.61 | 43.75 | 42.84 | 42.88 | 3,734,761 | -0.84(-1.92%) |
May 20, 2013 | 43.50 | 43.81 | 43.47 | 43.72 | 3,136,813 | +0.13(+0.30%) |
May 17, 2013 | 43.35 | 44.13 | 43.30 | 43.59 | 6,064,254 | -0.19(-0.43%) |
May 16, 2013 | 43.84 | 43.93 | 43.25 | 43.78 | 7,891,753 | +0.40(+0.92%) |
May 15, 2013 | 43.09 | 43.81 | 42.97 | 43.38 | 6,641,464 | +0.49(+1.14%) |
May 13, 2013 | 43.10 | 43.17 | 42.60 | 42.89 | 3,840,785 | -0.42(-0.97%) |
May 10, 2013 | 43.20 | 43.56 | 43.00 | 43.31 | 3,691,960 | -0.25(-0.57%) |
May 09, 2013 | 43.57 | 43.89 | 43.42 | 43.56 | 3,956,587 | -0.14(-0.32%) |
May 08, 2013 | 42.93 | 43.77 | 42.93 | 43.70 | 5,648,509 | +0.75(+1.75%) |
May 07, 2013 | 42.60 | 43.12 | 42.48 | 42.95 | 3,797,911 | +0.43(+1.01%) |
May 06, 2013 | 42.19 | 42.60 | 42.12 | 42.52 | 3,301,976 | +0.30(+0.71%) |
May 03, 2013 | 41.92 | 42.41 | 41.77 | 42.22 | 4,093,417 | +0.45(+1.08%) |
May 02, 2013 | 41.91 | 42.01 | 41.41 | 41.77 | 3,789,898 | -0.09(-0.22%) |
May 01, 2013 | 42.10 | 42.10 | 41.63 | 41.86 | 5,438,158 | -0.24(-0.57%) |
Apr 30, 2013 | 41.57 | 42.15 | 41.36 | 42.10 | 4,370,087 | +0.43(+1.03%) |
Apr 29, 2013 | 41.07 | 41.73 | 41.01 | 41.67 | 3,790,396 | +0.92(+2.26%) |
Apr 26, 2013 | 40.89 | 40.94 | 40.73 | 40.75 | 3,366,459 | -0.09(-0.22%) |
Apr 25, 2013 | 40.10 | 41.05 | 40.08 | 40.84 | 6,339,310 | +1.21(+3.05%) |
Apr 24, 2013 | 38.86 | 39.65 | 38.81 | 39.63 | 3,877,463 | +0.78(+2.01%) |
Apr 23, 2013 | 38.99 | 39.04 | 38.48 | 38.85 | 3,642,910 | +0.02(+0.05%) |
Apr 22, 2013 | 38.42 | 38.97 | 38.08 | 38.83 | 5,161,779 | +0.51(+1.33%) |
Apr 19, 2013 | 38.18 | 38.50 | 38.01 | 38.32 | 3,649,801 | +0.07(+0.18%) |
Apr 18, 2013 | 38.25 | 38.61 | 38.10 | 38.25 | 4,454,221 | +0.23(+0.60%) |
Apr 17, 2013 | 38.28 | 38.33 | 37.79 | 38.02 | 5,501,200 | -0.45(-1.17%) |
Apr 16, 2013 | 38.57 | 38.65 | 38.18 | 38.47 | 3,108,825 | +0.14(+0.37%) |
Apr 15, 2013 | 38.95 | 39.18 | 38.23 | 38.33 | 6,989,631 | -1.08(-2.74%) |
Apr 12, 2013 | 39.72 | 39.82 | 39.15 | 39.41 | 2,770,959 | -0.43(-1.08%) |
Apr 11, 2013 | 39.87 | 40.05 | 39.61 | 39.84 | 2,866,418 | +0.02(+0.05%) |
Apr 10, 2013 | 39.82 | 40.32 | 39.75 | 39.82 | 3,673,283 | +0.07(+0.18%) |
Apr 09, 2013 | 39.62 | 40.07 | 39.47 | 39.75 | 2,968,385 | +0.07(+0.18%) |
Apr 08, 2013 | 39.24 | 39.72 | 39.23 | 39.68 | 2,803,565 | +0.26(+0.66%) |
Apr 05, 2013 | 39.13 | 39.42 | 39.04 | 39.42 | 3,004,795 | -0.18(-0.45%) |
Apr 04, 2013 | 39.36 | 39.96 | 39.36 | 39.60 | 3,387,793 | +0.10(+0.25%) |
Apr 03, 2013 | 39.47 | 39.65 | 39.03 | 39.50 | 4,417,841 | +0.16(+0.41%) |
Apr 02, 2013 | 39.78 | 39.80 | 39.21 | 39.34 | 4,137,055 | -0.30(-0.76%) |
Apr 01, 2013 | 39.80 | 39.99 | 39.40 | 39.64 | 4,527,624 | +0.39(+0.99%) |
Mar 28, 2013 | 39.49 | 39.55 | 39.13 | 39.25 | 3,033,930 | -0.10(-0.25%) |
Mar 27, 2013 | 39.18 | 39.53 | 38.82 | 39.35 | 3,414,139 | +0.06(+0.15%) |
Mar 26, 2013 | 39.40 | 39.53 | 38.96 | 39.29 | 3,159,383 | -0.06(-0.15%) |
Mar 25, 2013 | 39.75 | 39.90 | 39.13 | 39.35 | 2,804,343 | -0.20(-0.51%) |
Mar 22, 2013 | 39.64 | 39.78 | 39.33 | 39.55 | 2,410,668 | +0.00(+0.00%) |
Mar 21, 2013 | 40.05 | 40.15 | 39.54 | 39.55 | 2,682,558 | -0.64(-1.59%) |
Mar 20, 2013 | 40.01 | 40.25 | 39.83 | 40.19 | 2,296,269 | +0.35(+0.88%) |
Mar 19, 2013 | 40.21 | 40.38 | 39.50 | 39.84 | 3,448,036 | -0.29(-0.72%) |
Mar 18, 2013 | 40.28 | 40.53 | 39.89 | 40.13 | 3,250,180 | -0.76(-1.86%) |
Mar 15, 2013 | 40.84 | 41.20 | 40.69 | 40.89 | 3,094,159 | -0.04(-0.10%) |
Mar 14, 2013 | 41.05 | 41.25 | 40.65 | 40.93 | 2,789,416 | -0.09(-0.22%) |
Mar 13, 2013 | 41.69 | 41.69 | 40.91 | 41.02 | 3,201,438 | -0.60(-1.44%) |
Mar 12, 2013 | 41.14 | 41.67 | 41.12 | 41.62 | 4,440,258 | +0.51(+1.24%) |
Mar 11, 2013 | 40.22 | 41.21 | 40.21 | 41.11 | 4,994,426 | +0.93(+2.31%) |
Mar 08, 2013 | 39.89 | 40.20 | 39.71 | 40.18 | 3,169,538 | +0.51(+1.29%) |
Mar 07, 2013 | 39.63 | 39.82 | 39.59 | 39.67 | 2,267,750 | +0.04(+0.10%) |
Mar 06, 2013 | 39.66 | 39.76 | 39.34 | 39.63 | 3,920,899 | +0.27(+0.69%) |
Mar 05, 2013 | 39.54 | 40.19 | 39.34 | 39.36 | 4,384,750 | +0.15(+0.38%) |
Mar 04, 2013 | 39.57 | 39.57 | 38.81 | 39.21 | 4,090,662 | -0.40(-1.01%) |