Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.04 | 43.92 | 42.92 | 42.92 | 2,013,420 | -0.14(-0.32%) |
May 30, 2013 | 42.88 | 43.75 | 42.88 | 43.06 | 1,800,808 | +0.32(+0.74%) |
May 29, 2013 | 42.99 | 43.15 | 42.59 | 42.74 | 2,740,533 | -0.57(-1.31%) |
May 28, 2013 | 42.83 | 44.03 | 42.71 | 43.31 | 3,434,922 | +0.35(+0.81%) |
May 24, 2013 | 42.91 | 43.10 | 42.63 | 42.96 | 1,241,241 | +0.01(+0.03%) |
May 23, 2013 | 42.44 | 43.07 | 42.12 | 42.94 | 1,802,774 | -0.09(-0.22%) |
May 22, 2013 | 43.76 | 44.13 | 42.79 | 43.04 | 1,923,628 | -0.77(-1.75%) |
May 21, 2013 | 44.09 | 44.09 | 43.55 | 43.80 | 1,888,218 | -0.19(-0.42%) |
May 20, 2013 | 44.24 | 44.32 | 43.80 | 43.99 | 1,973,556 | -0.34(-0.76%) |
May 17, 2013 | 43.49 | 44.43 | 43.39 | 44.33 | 3,661,273 | +0.92(+2.11%) |
May 16, 2013 | 43.26 | 43.73 | 42.93 | 43.41 | 2,846,173 | +0.04(+0.09%) |
May 15, 2013 | 42.36 | 43.90 | 42.31 | 43.37 | 5,061,652 | +1.45(+3.45%) |
May 13, 2013 | 41.88 | 42.13 | 41.66 | 41.93 | 1,386,433 | -0.12(-0.30%) |
May 10, 2013 | 41.75 | 42.10 | 41.57 | 42.05 | 1,478,573 | +0.31(+0.73%) |
May 09, 2013 | 42.44 | 42.47 | 41.65 | 41.75 | 1,848,694 | -0.65(-1.54%) |
May 08, 2013 | 42.87 | 43.06 | 42.19 | 42.40 | 2,181,928 | -0.45(-1.05%) |
May 07, 2013 | 42.53 | 43.07 | 42.43 | 42.85 | 2,007,809 | +0.29(+0.69%) |
May 06, 2013 | 43.72 | 43.86 | 42.47 | 42.56 | 2,722,113 | -1.21(-2.77%) |
May 03, 2013 | 44.25 | 44.31 | 43.51 | 43.77 | 1,952,517 | -0.29(-0.66%) |
May 02, 2013 | 43.93 | 44.22 | 43.68 | 44.06 | 1,766,631 | +0.11(+0.25%) |
May 01, 2013 | 43.84 | 44.39 | 43.68 | 43.95 | 2,646,421 | +0.10(+0.22%) |
Apr 30, 2013 | 43.54 | 44.21 | 43.43 | 43.85 | 2,170,653 | +0.23(+0.52%) |
Apr 29, 2013 | 42.77 | 43.63 | 42.64 | 43.62 | 5,959,298 | +1.08(+2.53%) |
Apr 26, 2013 | 42.26 | 42.70 | 42.24 | 42.55 | 6,195,092 | +0.30(+0.71%) |
Apr 25, 2013 | 43.18 | 43.21 | 42.01 | 42.24 | 7,187,849 | -0.92(-2.14%) |
Apr 24, 2013 | 42.81 | 43.20 | 42.66 | 43.17 | 2,072,260 | +0.38(+0.89%) |
Apr 23, 2013 | 43.07 | 43.07 | 42.31 | 42.79 | 3,055,468 | -0.12(-0.27%) |
Apr 22, 2013 | 42.88 | 43.06 | 42.60 | 42.90 | 1,704,918 | -0.01(-0.03%) |
Apr 19, 2013 | 43.41 | 43.52 | 42.53 | 42.91 | 3,764,118 | -0.36(-0.83%) |
Apr 18, 2013 | 42.80 | 43.33 | 42.80 | 43.27 | 2,634,162 | +0.67(+1.58%) |
Apr 17, 2013 | 42.62 | 42.79 | 42.33 | 42.60 | 1,980,080 | -0.20(-0.47%) |
Apr 16, 2013 | 42.59 | 42.95 | 42.37 | 42.80 | 1,790,954 | +0.54(+1.28%) |
Apr 15, 2013 | 42.72 | 43.07 | 42.26 | 42.26 | 1,634,581 | -0.65(-1.51%) |
Apr 12, 2013 | 42.45 | 42.91 | 42.43 | 42.91 | 2,051,433 | +0.40(+0.94%) |
Apr 11, 2013 | 42.02 | 42.56 | 41.74 | 42.51 | 2,087,630 | +0.49(+1.16%) |
Apr 10, 2013 | 41.81 | 42.07 | 41.76 | 42.02 | 2,764,485 | +0.38(+0.90%) |
Apr 09, 2013 | 41.78 | 41.84 | 41.59 | 41.65 | 1,551,617 | -0.13(-0.31%) |
Apr 08, 2013 | 41.43 | 41.79 | 41.25 | 41.78 | 2,002,524 | +0.36(+0.86%) |
Apr 05, 2013 | 40.85 | 41.54 | 40.73 | 41.42 | 2,279,644 | +0.47(+1.14%) |
Apr 04, 2013 | 40.02 | 40.98 | 40.02 | 40.95 | 2,717,264 | +0.94(+2.34%) |
Apr 03, 2013 | 39.52 | 40.13 | 39.37 | 40.02 | 3,494,010 | +0.60(+1.51%) |
Apr 02, 2013 | 39.20 | 39.62 | 39.10 | 39.42 | 1,944,873 | +0.39(+1.01%) |
Apr 01, 2013 | 39.01 | 39.08 | 38.86 | 39.02 | 846,602 | +0.09(+0.24%) |
Mar 28, 2013 | 38.78 | 39.04 | 38.62 | 38.93 | 1,431,520 | +0.18(+0.48%) |
Mar 27, 2013 | 38.40 | 38.78 | 38.35 | 38.75 | 1,481,292 | +0.15(+0.40%) |
Mar 26, 2013 | 38.12 | 38.63 | 38.06 | 38.59 | 3,556,987 | +0.63(+1.65%) |
Mar 25, 2013 | 38.43 | 38.57 | 37.81 | 37.97 | 2,672,913 | -0.44(-1.14%) |
Mar 22, 2013 | 38.75 | 38.78 | 38.23 | 38.40 | 2,802,609 | -0.33(-0.86%) |
Mar 21, 2013 | 39.21 | 39.36 | 38.63 | 38.73 | 1,788,940 | -0.65(-1.64%) |
Mar 20, 2013 | 39.58 | 39.58 | 39.28 | 39.38 | 2,559,162 | -0.03(-0.08%) |
Mar 19, 2013 | 39.66 | 39.85 | 39.24 | 39.41 | 1,517,502 | -0.27(-0.68%) |
Mar 18, 2013 | 39.88 | 40.05 | 39.60 | 39.68 | 1,309,049 | -0.47(-1.18%) |
Mar 15, 2013 | 38.99 | 40.26 | 38.94 | 40.16 | 3,204,162 | +0.98(+2.50%) |
Mar 14, 2013 | 39.22 | 39.35 | 39.15 | 39.18 | 1,795,923 | -0.02(-0.06%) |
Mar 13, 2013 | 39.06 | 39.40 | 39.06 | 39.20 | 1,501,150 | +0.13(+0.33%) |
Mar 12, 2013 | 39.12 | 39.28 | 38.91 | 39.07 | 1,116,863 | -0.03(-0.08%) |
Mar 11, 2013 | 38.96 | 39.13 | 38.92 | 39.10 | 1,236,000 | +0.06(+0.14%) |
Mar 08, 2013 | 39.15 | 39.22 | 38.77 | 39.05 | 1,533,138 | -0.06(-0.14%) |
Mar 07, 2013 | 39.23 | 39.44 | 39.04 | 39.10 | 999,459 | -0.08(-0.20%) |
Mar 06, 2013 | 39.23 | 39.36 | 39.08 | 39.18 | 1,490,382 | +0.04(+0.11%) |
Mar 05, 2013 | 38.91 | 39.29 | 38.86 | 39.14 | 1,985,083 | +0.39(+1.00%) |
Mar 04, 2013 | 38.14 | 38.79 | 38.14 | 38.75 | 1,450,023 | +0.51(+1.34%) |