Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.35 | 43.32 | 42.20 | 42.27 | 1,902,885 | -0.67(-1.57%) |
May 30, 2013 | 42.74 | 43.39 | 42.70 | 42.94 | 1,580,237 | -0.05(-0.11%) |
May 29, 2013 | 43.30 | 43.30 | 42.63 | 42.99 | 1,423,668 | -0.68(-1.56%) |
May 28, 2013 | 43.79 | 44.17 | 43.26 | 43.67 | 1,350,414 | +0.87(+2.03%) |
May 24, 2013 | 43.43 | 43.55 | 42.37 | 42.80 | 2,587,407 | -1.23(-2.79%) |
May 23, 2013 | 43.86 | 44.41 | 43.51 | 44.03 | 1,463,686 | -0.45(-1.01%) |
May 22, 2013 | 45.65 | 45.98 | 44.25 | 44.48 | 1,664,967 | -1.22(-2.67%) |
May 21, 2013 | 45.95 | 46.13 | 45.40 | 45.70 | 1,037,396 | -0.21(-0.45%) |
May 20, 2013 | 45.85 | 46.20 | 45.58 | 45.91 | 1,369,255 | -0.02(-0.03%) |
May 17, 2013 | 44.93 | 45.92 | 44.86 | 45.92 | 1,333,688 | +1.17(+2.60%) |
May 16, 2013 | 45.21 | 45.42 | 44.71 | 44.76 | 1,173,083 | -0.70(-1.55%) |
May 15, 2013 | 45.06 | 45.54 | 44.99 | 45.46 | 1,185,267 | +1.12(+2.52%) |
May 13, 2013 | 44.09 | 44.43 | 43.69 | 44.34 | 1,096,709 | +0.05(+0.10%) |
May 10, 2013 | 44.22 | 44.76 | 43.91 | 44.29 | 1,549,229 | +0.15(+0.35%) |
May 09, 2013 | 44.38 | 44.46 | 43.82 | 44.14 | 1,248,914 | -0.18(-0.40%) |
May 08, 2013 | 44.36 | 44.66 | 43.93 | 44.32 | 2,687,886 | -0.11(-0.24%) |
May 07, 2013 | 42.76 | 44.43 | 42.71 | 44.43 | 3,141,313 | +1.84(+4.31%) |
May 06, 2013 | 42.44 | 42.69 | 42.06 | 42.59 | 2,201,167 | +0.63(+1.49%) |
May 03, 2013 | 42.17 | 42.28 | 41.82 | 41.96 | 2,455,828 | +0.15(+0.35%) |
May 02, 2013 | 41.85 | 42.09 | 41.53 | 41.82 | 1,718,942 | +0.12(+0.28%) |
May 01, 2013 | 42.16 | 42.16 | 41.54 | 41.70 | 1,706,953 | -0.49(-1.17%) |
Apr 30, 2013 | 42.17 | 42.28 | 41.78 | 42.19 | 2,157,017 | -0.08(-0.20%) |
Apr 29, 2013 | 41.80 | 42.39 | 41.72 | 42.28 | 1,762,386 | +0.56(+1.33%) |
Apr 26, 2013 | 41.85 | 41.93 | 41.39 | 41.72 | 2,037,629 | -0.21(-0.50%) |
Apr 25, 2013 | 41.11 | 42.99 | 41.11 | 41.93 | 5,261,690 | +0.86(+2.09%) |
Apr 24, 2013 | 40.92 | 41.29 | 40.43 | 41.07 | 2,293,358 | +0.26(+0.64%) |
Apr 23, 2013 | 40.06 | 40.84 | 39.87 | 40.81 | 1,950,179 | +1.06(+2.66%) |
Apr 22, 2013 | 40.02 | 40.14 | 39.47 | 39.75 | 2,162,538 | -0.26(-0.66%) |
Apr 19, 2013 | 39.57 | 40.19 | 39.55 | 40.02 | 2,632,957 | +0.60(+1.53%) |
Apr 18, 2013 | 39.44 | 39.78 | 39.08 | 39.41 | 1,759,971 | -0.08(-0.20%) |
Apr 17, 2013 | 39.59 | 39.74 | 39.06 | 39.49 | 2,191,943 | -0.37(-0.93%) |
Apr 16, 2013 | 38.94 | 39.91 | 38.94 | 39.86 | 1,883,568 | +1.30(+3.36%) |
Apr 15, 2013 | 39.80 | 40.18 | 38.54 | 38.57 | 2,954,717 | -1.58(-3.94%) |
Apr 12, 2013 | 40.22 | 40.26 | 39.80 | 40.15 | 1,275,428 | -0.16(-0.40%) |
Apr 11, 2013 | 40.25 | 40.82 | 40.14 | 40.31 | 2,285,874 | +0.00(+0.00%) |
Apr 10, 2013 | 39.67 | 40.55 | 39.60 | 40.31 | 1,512,471 | +0.81(+2.05%) |
Apr 09, 2013 | 39.72 | 39.84 | 39.29 | 39.50 | 1,937,778 | -0.18(-0.45%) |
Apr 08, 2013 | 39.15 | 39.70 | 39.11 | 39.68 | 2,141,660 | +0.53(+1.34%) |
Apr 05, 2013 | 38.63 | 39.23 | 38.41 | 39.15 | 2,084,404 | -0.10(-0.26%) |
Apr 04, 2013 | 39.04 | 39.42 | 38.92 | 39.25 | 2,302,038 | +0.24(+0.61%) |
Apr 03, 2013 | 39.96 | 39.96 | 38.91 | 39.01 | 2,208,507 | -0.83(-2.07%) |
Apr 02, 2013 | 40.07 | 40.23 | 39.55 | 39.84 | 2,050,160 | +0.03(+0.08%) |
Apr 01, 2013 | 41.21 | 41.21 | 39.70 | 39.81 | 2,272,640 | -1.34(-3.26%) |
Mar 28, 2013 | 40.78 | 41.29 | 40.59 | 41.15 | 1,360,143 | +0.37(+0.91%) |
Mar 27, 2013 | 40.65 | 40.99 | 40.43 | 40.78 | 1,537,098 | -0.20(-0.49%) |
Mar 26, 2013 | 40.80 | 41.04 | 40.56 | 40.98 | 1,087,824 | +0.46(+1.12%) |
Mar 25, 2013 | 40.90 | 41.17 | 40.20 | 40.53 | 1,547,013 | -0.23(-0.57%) |
Mar 22, 2013 | 40.91 | 40.96 | 40.55 | 40.76 | 1,275,756 | +0.05(+0.11%) |
Mar 21, 2013 | 41.45 | 41.45 | 40.60 | 40.71 | 1,374,367 | -0.97(-2.32%) |
Mar 20, 2013 | 40.94 | 41.82 | 40.91 | 41.68 | 1,564,253 | +0.92(+2.25%) |
Mar 19, 2013 | 41.50 | 41.57 | 40.61 | 40.76 | 3,477,837 | -1.31(-3.12%) |
Mar 18, 2013 | 42.18 | 42.40 | 41.84 | 42.07 | 2,086,243 | -0.71(-1.66%) |
Mar 15, 2013 | 42.23 | 42.86 | 42.08 | 42.78 | 2,193,961 | +0.38(+0.89%) |
Mar 14, 2013 | 42.46 | 42.48 | 41.87 | 42.40 | 1,117,941 | +0.10(+0.24%) |
Mar 13, 2013 | 42.06 | 42.48 | 41.69 | 42.30 | 1,127,250 | +0.19(+0.44%) |
Mar 12, 2013 | 42.33 | 42.39 | 41.86 | 42.12 | 892,734 | -0.17(-0.40%) |
Mar 11, 2013 | 42.23 | 42.41 | 41.99 | 42.29 | 1,010,355 | -0.04(-0.09%) |
Mar 08, 2013 | 42.10 | 42.45 | 41.56 | 42.33 | 1,353,373 | +0.30(+0.72%) |
Mar 07, 2013 | 41.92 | 42.04 | 41.59 | 42.02 | 1,945,217 | +0.56(+1.34%) |
Mar 06, 2013 | 41.34 | 41.79 | 41.23 | 41.47 | 1,768,016 | +0.25(+0.60%) |
Mar 05, 2013 | 41.11 | 41.62 | 40.98 | 41.22 | 1,701,588 | +0.40(+0.98%) |
Mar 04, 2013 | 40.15 | 40.83 | 39.90 | 40.82 | 2,691,284 | +0.66(+1.63%) |