Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.15 | 40.16 | 39.24 | 39.25 | 4,785,149 | -1.06(-2.64%) |
May 30, 2013 | 40.42 | 40.59 | 39.88 | 40.31 | 3,121,510 | -0.19(-0.46%) |
May 29, 2013 | 40.06 | 40.63 | 39.91 | 40.50 | 3,879,974 | +0.30(+0.74%) |
May 28, 2013 | 40.39 | 40.75 | 40.08 | 40.20 | 3,676,702 | +0.27(+0.67%) |
May 24, 2013 | 39.81 | 40.05 | 39.53 | 39.93 | 4,123,236 | -0.31(-0.77%) |
May 23, 2013 | 40.02 | 40.51 | 39.55 | 40.24 | 7,273,324 | -0.59(-1.45%) |
May 22, 2013 | 41.67 | 42.18 | 40.56 | 40.84 | 5,213,393 | -0.70(-1.70%) |
May 21, 2013 | 41.30 | 42.01 | 41.13 | 41.54 | 5,047,201 | +0.21(+0.52%) |
May 20, 2013 | 40.61 | 41.39 | 40.58 | 41.33 | 3,462,429 | +0.74(+1.82%) |
May 17, 2013 | 40.50 | 40.94 | 40.39 | 40.59 | 4,501,428 | +0.39(+0.96%) |
May 16, 2013 | 40.49 | 40.64 | 39.98 | 40.20 | 3,260,458 | -0.37(-0.90%) |
May 15, 2013 | 40.79 | 40.99 | 40.30 | 40.57 | 3,587,111 | -0.28(-0.69%) |
May 13, 2013 | 40.79 | 41.20 | 40.44 | 40.85 | 3,737,108 | -0.01(-0.02%) |
May 10, 2013 | 40.08 | 40.88 | 39.98 | 40.86 | 4,807,172 | +0.55(+1.35%) |
May 09, 2013 | 40.32 | 40.51 | 39.99 | 40.31 | 3,315,075 | -0.03(-0.07%) |
May 08, 2013 | 40.14 | 40.67 | 40.06 | 40.34 | 3,827,967 | +0.21(+0.53%) |
May 07, 2013 | 40.29 | 40.63 | 39.65 | 40.13 | 7,690,170 | -0.19(-0.48%) |
May 06, 2013 | 40.15 | 41.07 | 40.04 | 40.32 | 5,546,866 | +0.17(+0.43%) |
May 03, 2013 | 39.42 | 40.25 | 39.10 | 40.15 | 5,805,612 | +1.04(+2.67%) |
May 02, 2013 | 38.48 | 39.27 | 37.99 | 39.10 | 6,653,151 | +0.97(+2.53%) |
May 01, 2013 | 38.15 | 39.46 | 37.69 | 38.14 | 11,898,228 | +0.12(+0.33%) |
Apr 30, 2013 | 37.80 | 38.08 | 37.60 | 38.01 | 4,685,693 | +0.20(+0.53%) |
Apr 29, 2013 | 37.19 | 38.01 | 37.04 | 37.81 | 4,293,920 | +0.80(+2.16%) |
Apr 26, 2013 | 37.01 | 37.11 | 36.63 | 37.01 | 3,898,628 | +0.10(+0.26%) |
Apr 25, 2013 | 36.95 | 37.63 | 36.81 | 36.92 | 3,923,040 | +0.03(+0.07%) |
Apr 24, 2013 | 36.69 | 37.09 | 36.57 | 36.89 | 4,185,708 | +0.35(+0.94%) |
Apr 23, 2013 | 35.78 | 36.56 | 35.29 | 36.54 | 7,630,055 | +0.85(+2.38%) |
Apr 22, 2013 | 35.56 | 35.80 | 35.08 | 35.69 | 6,715,489 | +0.18(+0.51%) |
Apr 19, 2013 | 36.83 | 36.90 | 35.24 | 35.51 | 7,988,590 | -1.15(-3.13%) |
Apr 18, 2013 | 36.54 | 36.94 | 35.96 | 36.66 | 4,532,698 | +0.21(+0.57%) |
Apr 17, 2013 | 36.92 | 36.93 | 35.95 | 36.45 | 5,100,018 | -0.85(-2.28%) |
Apr 16, 2013 | 37.06 | 37.39 | 36.78 | 37.30 | 4,915,272 | +0.64(+1.75%) |
Apr 15, 2013 | 37.51 | 37.62 | 36.65 | 36.66 | 8,029,941 | -1.35(-3.54%) |
Apr 12, 2013 | 38.84 | 39.01 | 37.92 | 38.01 | 8,335,550 | -1.03(-2.64%) |
Apr 11, 2013 | 38.63 | 39.14 | 38.29 | 39.04 | 4,231,831 | +0.51(+1.33%) |
Apr 10, 2013 | 38.33 | 38.72 | 38.08 | 38.52 | 3,718,082 | +0.39(+1.03%) |
Apr 09, 2013 | 37.62 | 38.38 | 37.42 | 38.13 | 3,279,712 | +0.55(+1.45%) |
Apr 08, 2013 | 37.31 | 37.78 | 37.14 | 37.59 | 3,601,433 | +0.30(+0.81%) |
Apr 05, 2013 | 36.57 | 37.63 | 36.50 | 37.28 | 4,992,374 | +0.42(+1.14%) |
Apr 04, 2013 | 37.15 | 37.39 | 36.67 | 36.86 | 4,666,236 | -0.32(-0.85%) |
Apr 03, 2013 | 37.94 | 38.01 | 37.02 | 37.18 | 4,221,371 | -0.76(-2.00%) |
Apr 02, 2013 | 38.45 | 38.46 | 37.77 | 37.94 | 4,538,837 | -0.39(-1.03%) |
Apr 01, 2013 | 38.79 | 38.85 | 37.99 | 38.33 | 5,018,258 | -0.62(-1.60%) |
Mar 28, 2013 | 39.45 | 39.56 | 38.90 | 38.95 | 5,413,231 | -0.50(-1.26%) |
Mar 27, 2013 | 39.31 | 39.59 | 39.18 | 39.45 | 2,527,899 | -0.05(-0.12%) |
Mar 26, 2013 | 39.51 | 39.66 | 39.22 | 39.50 | 3,293,131 | +0.13(+0.33%) |
Mar 25, 2013 | 39.80 | 40.15 | 39.24 | 39.37 | 3,515,346 | -0.20(-0.51%) |
Mar 22, 2013 | 39.50 | 39.77 | 39.32 | 39.57 | 3,583,241 | +0.28(+0.70%) |
Mar 21, 2013 | 39.21 | 39.84 | 39.11 | 39.29 | 4,243,132 | -0.14(-0.35%) |
Mar 20, 2013 | 39.84 | 40.04 | 39.15 | 39.43 | 4,192,425 | -0.10(-0.26%) |
Mar 19, 2013 | 40.00 | 40.13 | 39.23 | 39.53 | 5,531,024 | -0.49(-1.22%) |
Mar 18, 2013 | 39.78 | 40.37 | 39.59 | 40.02 | 4,607,473 | -0.06(-0.15%) |
Mar 15, 2013 | 39.70 | 40.41 | 39.60 | 40.08 | 7,074,829 | +0.26(+0.66%) |
Mar 14, 2013 | 38.50 | 39.90 | 38.46 | 39.82 | 5,966,666 | +1.37(+3.57%) |
Mar 13, 2013 | 38.19 | 38.99 | 38.19 | 38.45 | 5,251,227 | +0.02(+0.05%) |
Mar 12, 2013 | 38.58 | 38.87 | 38.30 | 38.43 | 4,502,777 | -0.07(-0.18%) |
Mar 11, 2013 | 38.54 | 38.64 | 38.01 | 38.50 | 3,777,067 | -0.19(-0.50%) |
Mar 08, 2013 | 38.52 | 38.74 | 38.37 | 38.69 | 3,908,443 | +0.31(+0.81%) |
Mar 07, 2013 | 37.36 | 38.43 | 37.35 | 38.38 | 5,795,647 | +1.01(+2.71%) |
Mar 06, 2013 | 37.32 | 37.61 | 37.05 | 37.37 | 4,120,045 | +0.17(+0.44%) |
Mar 05, 2013 | 37.09 | 37.46 | 36.91 | 37.20 | 4,592,345 | +0.38(+1.03%) |
Mar 04, 2013 | 36.94 | 37.00 | 36.58 | 36.83 | 4,934,501 | -0.24(-0.65%) |