Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.66 | 43.52 | 42.52 | 42.52 | 6,735,011 | -0.24(-0.56%) |
May 30, 2013 | 42.89 | 43.49 | 42.75 | 42.76 | 6,216,278 | +0.10(+0.24%) |
May 29, 2013 | 42.75 | 42.81 | 42.04 | 42.66 | 7,136,280 | -0.38(-0.89%) |
May 28, 2013 | 43.89 | 44.06 | 42.83 | 43.04 | 9,542,372 | -0.72(-1.64%) |
May 24, 2013 | 44.14 | 44.26 | 43.63 | 43.76 | 4,411,881 | -0.56(-1.26%) |
May 23, 2013 | 44.31 | 44.54 | 43.50 | 44.32 | 5,371,516 | -0.27(-0.61%) |
May 22, 2013 | 45.31 | 45.62 | 44.42 | 44.59 | 4,646,805 | -0.76(-1.68%) |
May 21, 2013 | 45.31 | 45.50 | 44.92 | 45.35 | 4,680,632 | +0.04(+0.08%) |
May 20, 2013 | 45.49 | 45.55 | 45.22 | 45.31 | 3,363,350 | -0.18(-0.40%) |
May 17, 2013 | 45.36 | 45.54 | 45.10 | 45.50 | 5,080,399 | +0.29(+0.65%) |
May 16, 2013 | 45.82 | 45.86 | 45.17 | 45.21 | 3,928,364 | -0.69(-1.49%) |
May 15, 2013 | 45.33 | 46.06 | 45.30 | 45.89 | 5,020,096 | +0.30(+0.65%) |
May 13, 2013 | 45.69 | 45.77 | 45.34 | 45.59 | 12,984,972 | -0.26(-0.57%) |
May 10, 2013 | 45.67 | 45.87 | 45.36 | 45.85 | 12,380,434 | +0.08(+0.18%) |
May 09, 2013 | 46.39 | 46.45 | 45.63 | 45.77 | 12,129,504 | -0.55(-1.18%) |
May 08, 2013 | 46.82 | 46.88 | 46.19 | 46.32 | 5,240,336 | -0.50(-1.07%) |
May 07, 2013 | 46.32 | 46.84 | 46.22 | 46.82 | 4,608,194 | +0.51(+1.10%) |
May 06, 2013 | 47.20 | 47.26 | 46.25 | 46.31 | 5,401,721 | -1.00(-2.11%) |
May 03, 2013 | 47.75 | 47.50 | 47.10 | 47.31 | 4,868,167 | -0.20(-0.41%) |
May 02, 2013 | 47.56 | 47.73 | 47.15 | 47.50 | 3,893,500 | -0.07(-0.15%) |
May 01, 2013 | 47.64 | 47.94 | 47.50 | 47.57 | 2,580,712 | -0.20(-0.41%) |
Apr 30, 2013 | 47.66 | 47.82 | 47.38 | 47.77 | 3,527,453 | +0.00(+0.00%) |
Apr 29, 2013 | 47.67 | 47.90 | 47.56 | 47.77 | 2,610,594 | +0.22(+0.45%) |
Apr 26, 2013 | 47.71 | 47.91 | 47.53 | 47.56 | 3,828,225 | -0.18(-0.37%) |
Apr 25, 2013 | 47.65 | 47.87 | 47.45 | 47.73 | 3,149,861 | +0.27(+0.56%) |
Apr 24, 2013 | 47.33 | 47.71 | 47.02 | 47.47 | 2,853,093 | +0.20(+0.42%) |
Apr 23, 2013 | 47.42 | 47.42 | 46.91 | 47.27 | 2,953,474 | +0.08(+0.18%) |
Apr 22, 2013 | 47.21 | 47.31 | 46.95 | 47.19 | 2,290,142 | -0.04(-0.08%) |
Apr 19, 2013 | 46.65 | 47.25 | 46.53 | 47.23 | 3,230,435 | +0.70(+1.50%) |
Apr 18, 2013 | 46.53 | 46.71 | 46.34 | 46.53 | 2,606,995 | +0.06(+0.12%) |
Apr 17, 2013 | 46.56 | 46.60 | 46.08 | 46.47 | 3,400,337 | -0.27(-0.57%) |
Apr 16, 2013 | 46.23 | 46.76 | 46.02 | 46.74 | 4,057,084 | +0.81(+1.77%) |
Apr 15, 2013 | 46.25 | 46.75 | 45.92 | 45.92 | 3,960,263 | -0.43(-0.93%) |
Apr 12, 2013 | 46.37 | 46.63 | 46.23 | 46.36 | 4,009,095 | -0.13(-0.27%) |
Apr 11, 2013 | 46.33 | 46.66 | 46.22 | 46.48 | 3,792,165 | +0.24(+0.52%) |
Apr 10, 2013 | 46.36 | 46.55 | 46.16 | 46.24 | 3,353,989 | +0.11(+0.23%) |
Apr 09, 2013 | 46.43 | 46.43 | 46.08 | 46.13 | 3,069,749 | -0.25(-0.53%) |
Apr 08, 2013 | 45.71 | 46.42 | 45.55 | 46.38 | 5,408,789 | +0.61(+1.33%) |
Apr 05, 2013 | 45.31 | 45.81 | 45.26 | 45.77 | 5,598,287 | +0.17(+0.36%) |
Apr 04, 2013 | 45.50 | 45.72 | 45.50 | 45.61 | 7,446,281 | +0.05(+0.11%) |
Apr 03, 2013 | 45.94 | 46.16 | 45.46 | 45.55 | 6,258,466 | -0.58(-1.25%) |
Apr 02, 2013 | 46.06 | 46.16 | 45.93 | 46.13 | 3,273,197 | +0.19(+0.41%) |
Apr 01, 2013 | 46.09 | 46.10 | 45.78 | 45.94 | 2,664,223 | -0.17(-0.37%) |
Mar 28, 2013 | 45.62 | 46.17 | 45.52 | 46.11 | 4,679,571 | +0.55(+1.21%) |
Mar 27, 2013 | 44.88 | 45.64 | 44.81 | 45.56 | 4,651,492 | +0.49(+1.09%) |
Mar 26, 2013 | 44.76 | 45.13 | 44.75 | 45.07 | 3,946,039 | +0.43(+0.95%) |
Mar 25, 2013 | 44.91 | 45.09 | 44.52 | 44.65 | 3,388,128 | -0.21(-0.47%) |
Mar 22, 2013 | 44.63 | 44.86 | 44.51 | 44.86 | 3,180,624 | +0.22(+0.50%) |
Mar 21, 2013 | 44.58 | 44.78 | 44.39 | 44.63 | 3,874,415 | -0.09(-0.20%) |
Mar 20, 2013 | 44.49 | 44.87 | 44.45 | 44.72 | 2,880,178 | +0.31(+0.70%) |
Mar 19, 2013 | 44.32 | 44.60 | 44.18 | 44.41 | 2,792,234 | +0.18(+0.42%) |
Mar 18, 2013 | 44.20 | 44.44 | 44.15 | 44.23 | 2,300,530 | -0.21(-0.47%) |
Mar 15, 2013 | 44.11 | 44.47 | 44.00 | 44.44 | 5,223,207 | +0.01(+0.03%) |
Mar 14, 2013 | 44.46 | 44.58 | 44.25 | 44.42 | 3,295,375 | +0.01(+0.03%) |
Mar 13, 2013 | 44.18 | 44.53 | 44.10 | 44.41 | 3,634,432 | +0.24(+0.53%) |
Mar 12, 2013 | 44.33 | 44.34 | 44.03 | 44.18 | 2,947,228 | -0.16(-0.36%) |
Mar 11, 2013 | 44.17 | 44.34 | 44.16 | 44.34 | 2,038,809 | +0.10(+0.22%) |
Mar 08, 2013 | 44.21 | 44.33 | 43.88 | 44.24 | 2,766,584 | +0.06(+0.13%) |
Mar 07, 2013 | 44.44 | 44.44 | 44.13 | 44.18 | 3,891,491 | -0.21(-0.47%) |
Mar 06, 2013 | 44.60 | 44.60 | 44.25 | 44.39 | 3,150,136 | -0.18(-0.40%) |
Mar 05, 2013 | 44.39 | 44.70 | 44.28 | 44.57 | 3,353,022 | +0.29(+0.65%) |
Mar 04, 2013 | 43.77 | 44.43 | 43.64 | 44.28 | 4,142,638 | +0.29(+0.66%) |