Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.82 | 42.58 | 40.81 | 40.81 | 4,617,538 | -0.78(-1.87%) |
May 30, 2013 | 41.22 | 41.80 | 41.00 | 41.59 | 2,111,283 | +0.41(+1.00%) |
May 29, 2013 | 41.06 | 41.45 | 40.97 | 41.18 | 1,912,792 | -0.12(-0.30%) |
May 28, 2013 | 41.66 | 42.01 | 41.14 | 41.30 | 1,959,262 | +0.13(+0.31%) |
May 24, 2013 | 40.56 | 41.27 | 40.31 | 41.17 | 2,236,916 | +0.37(+0.90%) |
May 23, 2013 | 40.52 | 41.10 | 39.95 | 40.80 | 2,170,622 | -0.02(-0.05%) |
May 22, 2013 | 41.26 | 41.68 | 40.49 | 40.82 | 3,359,447 | -0.56(-1.36%) |
May 21, 2013 | 41.56 | 41.97 | 41.27 | 41.39 | 4,141,013 | -0.22(-0.53%) |
May 20, 2013 | 40.47 | 41.68 | 40.46 | 41.61 | 4,667,167 | +1.22(+3.02%) |
May 17, 2013 | 39.15 | 40.44 | 39.15 | 40.39 | 2,856,182 | +1.27(+3.24%) |
May 16, 2013 | 39.33 | 39.79 | 38.96 | 39.12 | 2,632,492 | -0.41(-1.03%) |
May 15, 2013 | 38.89 | 40.05 | 38.77 | 39.53 | 3,001,331 | +1.26(+3.28%) |
May 13, 2013 | 38.65 | 38.89 | 38.10 | 38.27 | 2,072,673 | -0.46(-1.20%) |
May 10, 2013 | 38.68 | 38.78 | 38.27 | 38.73 | 1,845,059 | -0.19(-0.49%) |
May 09, 2013 | 38.71 | 39.01 | 38.29 | 38.92 | 2,971,796 | +0.40(+1.03%) |
May 08, 2013 | 38.72 | 38.82 | 38.24 | 38.53 | 4,488,840 | -0.19(-0.49%) |
May 07, 2013 | 38.80 | 39.06 | 38.30 | 38.71 | 3,793,866 | +0.06(+0.16%) |
May 06, 2013 | 38.33 | 39.09 | 38.32 | 38.65 | 2,530,335 | +0.27(+0.69%) |
May 03, 2013 | 38.86 | 39.13 | 38.01 | 38.39 | 3,971,524 | +0.37(+0.98%) |
May 02, 2013 | 38.83 | 39.04 | 37.62 | 38.01 | 3,814,346 | -0.73(-1.89%) |
May 01, 2013 | 38.21 | 38.84 | 37.87 | 38.75 | 4,103,011 | +0.36(+0.95%) |
Apr 30, 2013 | 38.67 | 38.76 | 38.14 | 38.38 | 3,216,321 | -0.32(-0.83%) |
Apr 29, 2013 | 38.02 | 39.30 | 38.02 | 38.70 | 3,214,188 | +0.97(+2.57%) |
Apr 26, 2013 | 37.78 | 37.86 | 37.55 | 37.73 | 2,945,815 | -0.06(-0.15%) |
Apr 25, 2013 | 36.41 | 38.62 | 36.41 | 37.79 | 7,621,269 | +2.75(+7.84%) |
Apr 24, 2013 | 34.81 | 35.41 | 34.65 | 35.04 | 3,604,660 | +0.40(+1.17%) |
Apr 23, 2013 | 34.28 | 34.66 | 33.99 | 34.64 | 3,308,444 | +0.49(+1.42%) |
Apr 22, 2013 | 34.15 | 34.29 | 33.69 | 34.15 | 2,196,072 | +0.09(+0.27%) |
Apr 19, 2013 | 34.31 | 34.35 | 33.89 | 34.06 | 3,767,042 | -0.15(-0.43%) |
Apr 18, 2013 | 33.89 | 34.62 | 33.51 | 34.21 | 3,199,042 | +0.44(+1.32%) |
Apr 17, 2013 | 33.92 | 34.04 | 33.06 | 33.76 | 3,602,209 | -0.38(-1.12%) |
Apr 16, 2013 | 33.93 | 34.23 | 33.59 | 34.15 | 2,418,817 | +0.63(+1.89%) |
Apr 15, 2013 | 35.04 | 35.09 | 33.50 | 33.51 | 4,015,399 | -1.70(-4.82%) |
Apr 12, 2013 | 35.26 | 35.36 | 34.61 | 35.21 | 2,403,422 | -0.32(-0.89%) |
Apr 11, 2013 | 35.81 | 36.01 | 35.47 | 35.53 | 1,667,836 | -0.20(-0.57%) |
Apr 10, 2013 | 35.62 | 35.79 | 35.37 | 35.73 | 3,224,212 | +0.27(+0.76%) |
Apr 09, 2013 | 35.37 | 35.80 | 34.95 | 35.46 | 3,012,230 | +0.07(+0.20%) |
Apr 08, 2013 | 34.33 | 35.39 | 34.17 | 35.39 | 3,972,955 | +0.93(+2.70%) |
Apr 05, 2013 | 33.21 | 34.65 | 33.21 | 34.46 | 2,842,703 | +0.90(+2.70%) |
Apr 04, 2013 | 33.56 | 33.80 | 33.29 | 33.55 | 1,936,814 | +0.17(+0.52%) |
Apr 03, 2013 | 34.30 | 34.34 | 33.19 | 33.38 | 3,003,895 | -0.99(-2.88%) |
Apr 02, 2013 | 34.70 | 34.85 | 34.21 | 34.37 | 1,925,075 | -0.21(-0.62%) |
Apr 01, 2013 | 34.71 | 34.88 | 33.98 | 34.59 | 1,639,181 | -0.03(-0.09%) |
Mar 28, 2013 | 34.81 | 34.95 | 34.57 | 34.62 | 2,177,705 | -0.19(-0.54%) |
Mar 27, 2013 | 34.61 | 34.92 | 34.25 | 34.81 | 1,941,176 | -0.03(-0.09%) |
Mar 26, 2013 | 34.43 | 34.86 | 34.24 | 34.84 | 1,934,033 | +0.55(+1.59%) |
Mar 25, 2013 | 34.23 | 34.97 | 34.19 | 34.29 | 2,484,389 | +0.11(+0.33%) |
Mar 22, 2013 | 34.24 | 34.39 | 34.08 | 34.18 | 2,263,942 | +0.10(+0.28%) |
Mar 21, 2013 | 34.17 | 34.50 | 33.92 | 34.08 | 2,102,826 | -0.26(-0.74%) |
Mar 20, 2013 | 34.48 | 34.54 | 33.91 | 34.34 | 2,129,524 | +0.06(+0.16%) |
Mar 19, 2013 | 34.08 | 34.38 | 33.59 | 34.28 | 4,020,795 | +0.31(+0.90%) |
Mar 18, 2013 | 33.68 | 34.28 | 33.67 | 33.97 | 2,015,855 | -0.11(-0.31%) |
Mar 15, 2013 | 34.49 | 34.91 | 33.85 | 34.08 | 4,551,870 | -0.57(-1.65%) |
Mar 14, 2013 | 33.44 | 34.70 | 33.40 | 34.65 | 4,521,920 | +1.26(+3.78%) |
Mar 13, 2013 | 33.41 | 33.67 | 33.21 | 33.39 | 3,315,930 | -0.03(-0.09%) |
Mar 12, 2013 | 33.34 | 33.46 | 33.03 | 33.42 | 2,054,929 | +0.14(+0.41%) |
Mar 11, 2013 | 33.29 | 33.40 | 32.83 | 33.28 | 6,158,735 | -0.06(-0.18%) |
Mar 08, 2013 | 33.63 | 33.65 | 32.98 | 33.34 | 2,704,274 | -0.23(-0.69%) |
Mar 07, 2013 | 32.42 | 33.81 | 32.33 | 33.57 | 4,122,056 | +1.21(+3.73%) |
Mar 06, 2013 | 32.39 | 32.58 | 32.16 | 32.37 | 2,678,140 | +0.13(+0.40%) |
Mar 05, 2013 | 32.25 | 32.49 | 32.21 | 32.24 | 3,135,280 | +0.21(+0.67%) |
Mar 04, 2013 | 32.59 | 32.75 | 31.70 | 32.03 | 4,612,375 | -0.63(-1.94%) |