Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.00 | 44.51 | 43.70 | 43.72 | 2,690,231 | -0.52(-1.17%) |
May 30, 2013 | 44.15 | 44.51 | 44.00 | 44.24 | 0 | +0.20(+0.46%) |
May 29, 2013 | 43.87 | 44.61 | 43.87 | 44.03 | 2,633,237 | -0.20(-0.46%) |
May 28, 2013 | 43.67 | 44.53 | 43.54 | 44.24 | 2,837,905 | +1.15(+2.67%) |
May 24, 2013 | 42.85 | 43.20 | 42.70 | 43.09 | 0 | +0.15(+0.35%) |
May 23, 2013 | 43.15 | 43.39 | 42.68 | 42.94 | 0 | -0.37(-0.85%) |
May 22, 2013 | 43.70 | 44.00 | 43.22 | 43.30 | 0 | -0.27(-0.62%) |
May 21, 2013 | 43.91 | 44.03 | 43.52 | 43.58 | 0 | -0.20(-0.46%) |
May 20, 2013 | 43.50 | 44.10 | 43.36 | 43.78 | 0 | -0.03(-0.07%) |
May 17, 2013 | 43.18 | 43.88 | 43.09 | 43.81 | 0 | +0.82(+1.91%) |
May 16, 2013 | 42.76 | 43.46 | 42.76 | 42.99 | 1,886,607 | +0.09(+0.21%) |
May 15, 2013 | 42.45 | 43.00 | 42.34 | 42.90 | 0 | +1.47(+3.54%) |
May 13, 2013 | 40.94 | 41.81 | 40.83 | 41.43 | 0 | +0.51(+1.25%) |
May 10, 2013 | 41.10 | 41.10 | 40.68 | 40.92 | 0 | -0.08(-0.20%) |
May 09, 2013 | 40.97 | 41.07 | 40.79 | 41.00 | 0 | +0.12(+0.29%) |
May 08, 2013 | 40.70 | 40.97 | 40.56 | 40.88 | 0 | +0.14(+0.33%) |
May 07, 2013 | 40.59 | 40.85 | 40.47 | 40.75 | 0 | +0.27(+0.67%) |
May 06, 2013 | 40.23 | 40.61 | 40.21 | 40.48 | 0 | +0.18(+0.45%) |
May 03, 2013 | 40.29 | 40.55 | 40.24 | 40.30 | 0 | +0.29(+0.73%) |
May 02, 2013 | 40.02 | 40.42 | 39.88 | 40.00 | 0 | +0.02(+0.06%) |
May 01, 2013 | 40.51 | 40.58 | 39.94 | 39.98 | 0 | -0.56(-1.37%) |
Apr 30, 2013 | 40.10 | 40.59 | 40.03 | 40.54 | 0 | +0.44(+1.09%) |
Apr 29, 2013 | 40.01 | 40.16 | 39.80 | 40.10 | 1,538,685 | +0.34(+0.85%) |
Apr 26, 2013 | 39.89 | 39.94 | 39.50 | 39.76 | 1,203,070 | -0.17(-0.43%) |
Apr 25, 2013 | 39.85 | 40.27 | 39.79 | 39.94 | 0 | +0.16(+0.40%) |
Apr 24, 2013 | 39.67 | 39.83 | 39.46 | 39.78 | 0 | +0.04(+0.09%) |
Apr 23, 2013 | 39.67 | 39.82 | 39.27 | 39.74 | 1,855,412 | +0.38(+0.97%) |
Apr 22, 2013 | 39.50 | 39.65 | 39.02 | 39.36 | 2,088,625 | -0.11(-0.29%) |
Apr 19, 2013 | 39.35 | 39.51 | 39.06 | 39.47 | 1,992,951 | +0.38(+0.98%) |
Apr 18, 2013 | 39.79 | 39.84 | 39.04 | 39.09 | 2,297,798 | -0.56(-1.40%) |
Apr 17, 2013 | 39.75 | 40.19 | 39.23 | 39.64 | 2,061,810 | -0.50(-1.25%) |
Apr 16, 2013 | 40.00 | 40.73 | 39.28 | 40.15 | 3,823,305 | -0.31(-0.76%) |
Apr 15, 2013 | 41.73 | 41.90 | 40.45 | 40.46 | 1,999,579 | -1.38(-3.29%) |
Apr 12, 2013 | 41.87 | 42.14 | 41.68 | 41.83 | 1,321,157 | -0.34(-0.80%) |
Apr 11, 2013 | 42.00 | 42.60 | 41.62 | 42.17 | 1,719,261 | +0.35(+0.83%) |
Apr 10, 2013 | 41.21 | 42.06 | 41.06 | 41.82 | 1,559,313 | +0.66(+1.61%) |
Apr 09, 2013 | 41.06 | 41.38 | 41.03 | 41.16 | 1,221,224 | +0.13(+0.31%) |
Apr 08, 2013 | 40.33 | 41.06 | 40.27 | 41.03 | 1,510,897 | +0.62(+1.53%) |
Apr 05, 2013 | 40.31 | 40.47 | 39.97 | 40.42 | 1,293,122 | -0.44(-1.07%) |
Apr 04, 2013 | 40.78 | 41.09 | 40.65 | 40.85 | 913,546 | +0.08(+0.18%) |
Apr 03, 2013 | 41.22 | 41.30 | 40.58 | 40.78 | 3,505,858 | -0.41(-0.99%) |
Apr 02, 2013 | 40.97 | 41.45 | 40.85 | 41.18 | 1,704,430 | +0.30(+0.74%) |
Apr 01, 2013 | 40.88 | 41.30 | 40.78 | 40.88 | 1,235,982 | -0.13(-0.33%) |
Mar 28, 2013 | 41.08 | 41.08 | 40.78 | 41.02 | 1,080,146 | -0.07(-0.17%) |
Mar 27, 2013 | 40.93 | 41.20 | 40.74 | 41.09 | 1,144,614 | -0.16(-0.38%) |
Mar 26, 2013 | 41.18 | 41.29 | 40.77 | 41.24 | 1,300,047 | +0.33(+0.81%) |
Mar 25, 2013 | 41.38 | 41.45 | 40.53 | 40.91 | 1,462,268 | -0.26(-0.64%) |
Mar 22, 2013 | 40.52 | 41.23 | 40.35 | 41.18 | 1,711,548 | +0.72(+1.78%) |
Mar 21, 2013 | 40.70 | 40.81 | 40.26 | 40.46 | 2,295,537 | -0.56(-1.36%) |
Mar 20, 2013 | 40.92 | 41.17 | 40.60 | 41.01 | 1,453,127 | +0.42(+1.04%) |
Mar 19, 2013 | 40.97 | 40.97 | 40.25 | 40.59 | 1,681,564 | -0.20(-0.48%) |
Mar 18, 2013 | 40.71 | 41.06 | 40.47 | 40.79 | 1,569,181 | -0.23(-0.55%) |
Mar 15, 2013 | 41.55 | 41.73 | 40.97 | 41.01 | 3,925,087 | -0.48(-1.16%) |
Mar 14, 2013 | 41.36 | 41.69 | 41.28 | 41.49 | 1,323,719 | +0.26(+0.62%) |
Mar 13, 2013 | 41.25 | 41.32 | 40.94 | 41.24 | 1,198,647 | +0.05(+0.11%) |
Mar 12, 2013 | 41.38 | 41.41 | 41.10 | 41.19 | 948,668 | -0.23(-0.56%) |
Mar 11, 2013 | 41.16 | 41.43 | 41.00 | 41.42 | 1,229,115 | +0.13(+0.31%) |
Mar 08, 2013 | 41.17 | 41.34 | 40.93 | 41.30 | 1,268,761 | +0.39(+0.96%) |
Mar 07, 2013 | 40.67 | 40.94 | 40.48 | 40.91 | 934,208 | +0.27(+0.67%) |
Mar 06, 2013 | 40.76 | 41.02 | 40.52 | 40.64 | 1,497,439 | -0.02(-0.04%) |
Mar 05, 2013 | 40.37 | 40.99 | 40.37 | 40.65 | 1,669,645 | +0.40(+0.98%) |
Mar 04, 2013 | 39.88 | 40.28 | 39.75 | 40.25 | 1,121,058 | +0.42(+1.05%) |