Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.60 | 43.64 | 42.99 | 42.99 | 3,306,489 | -0.62(-1.43%) |
May 30, 2013 | 43.88 | 44.06 | 43.61 | 43.61 | 2,418,803 | -0.15(-0.35%) |
May 29, 2013 | 44.47 | 44.53 | 43.56 | 43.76 | 2,259,622 | -0.76(-1.72%) |
May 28, 2013 | 44.74 | 44.95 | 44.44 | 44.53 | 2,280,565 | +0.19(+0.42%) |
May 24, 2013 | 44.43 | 44.44 | 43.94 | 44.34 | 2,347,913 | -0.17(-0.37%) |
May 23, 2013 | 44.40 | 44.73 | 44.25 | 44.51 | 4,086,980 | -0.28(-0.63%) |
May 22, 2013 | 44.96 | 45.20 | 44.49 | 44.79 | 4,472,968 | -0.23(-0.50%) |
May 21, 2013 | 44.64 | 45.06 | 44.45 | 45.02 | 2,506,196 | +0.38(+0.85%) |
May 20, 2013 | 45.08 | 45.17 | 44.60 | 44.64 | 1,731,113 | -0.54(-1.19%) |
May 17, 2013 | 45.32 | 45.42 | 44.76 | 45.17 | 2,278,612 | -0.11(-0.24%) |
May 16, 2013 | 45.24 | 45.74 | 45.17 | 45.28 | 2,240,868 | -0.05(-0.12%) |
May 15, 2013 | 44.73 | 45.37 | 44.69 | 45.34 | 2,417,994 | +1.02(+2.30%) |
May 13, 2013 | 44.18 | 44.44 | 43.96 | 44.32 | 1,659,846 | +0.09(+0.20%) |
May 10, 2013 | 43.98 | 44.29 | 43.94 | 44.23 | 2,743,033 | +0.26(+0.59%) |
May 09, 2013 | 44.22 | 44.27 | 43.83 | 43.97 | 1,971,709 | -0.21(-0.48%) |
May 08, 2013 | 43.98 | 44.29 | 43.87 | 44.18 | 2,620,548 | +0.22(+0.50%) |
May 07, 2013 | 43.74 | 44.11 | 43.61 | 43.96 | 3,234,041 | +0.32(+0.73%) |
May 06, 2013 | 43.83 | 43.89 | 43.35 | 43.65 | 3,211,826 | -0.15(-0.35%) |
May 03, 2013 | 43.84 | 43.93 | 43.30 | 43.80 | 5,235,046 | +0.17(+0.38%) |
May 02, 2013 | 44.70 | 45.22 | 43.05 | 43.63 | 5,390,599 | -0.82(-1.84%) |
May 01, 2013 | 44.60 | 44.91 | 44.38 | 44.45 | 2,512,747 | -0.30(-0.66%) |
Apr 30, 2013 | 45.04 | 45.05 | 44.62 | 44.75 | 3,531,288 | -0.30(-0.67%) |
Apr 29, 2013 | 45.25 | 45.33 | 44.82 | 45.05 | 2,494,868 | -0.15(-0.33%) |
Apr 26, 2013 | 45.27 | 45.27 | 45.11 | 45.20 | 1,520,118 | -0.07(-0.15%) |
Apr 25, 2013 | 45.09 | 45.37 | 45.06 | 45.27 | 2,469,567 | +0.25(+0.57%) |
Apr 24, 2013 | 45.70 | 45.88 | 44.99 | 45.02 | 2,563,894 | -0.74(-1.62%) |
Apr 23, 2013 | 45.58 | 45.99 | 45.49 | 45.76 | 2,868,342 | +0.22(+0.48%) |
Apr 22, 2013 | 45.38 | 45.66 | 45.14 | 45.54 | 1,498,741 | +0.06(+0.14%) |
Apr 19, 2013 | 44.82 | 45.58 | 44.73 | 45.48 | 2,847,026 | +0.83(+1.85%) |
Apr 18, 2013 | 44.49 | 44.72 | 44.46 | 44.65 | 1,717,969 | +0.21(+0.46%) |
Apr 17, 2013 | 44.55 | 44.91 | 44.26 | 44.44 | 2,507,051 | -0.23(-0.52%) |
Apr 16, 2013 | 44.05 | 44.71 | 43.76 | 44.68 | 1,807,703 | +0.85(+1.95%) |
Apr 15, 2013 | 44.38 | 44.52 | 43.83 | 43.83 | 2,230,545 | -0.69(-1.55%) |
Apr 12, 2013 | 44.01 | 44.59 | 43.85 | 44.51 | 2,311,355 | +0.29(+0.65%) |
Apr 11, 2013 | 44.52 | 44.66 | 44.13 | 44.22 | 1,992,952 | -0.23(-0.53%) |
Apr 10, 2013 | 44.06 | 44.55 | 43.94 | 44.46 | 2,154,860 | +0.52(+1.17%) |
Apr 09, 2013 | 44.01 | 44.18 | 43.72 | 43.94 | 1,611,610 | -0.07(-0.16%) |
Apr 08, 2013 | 43.70 | 44.01 | 43.47 | 44.01 | 1,218,399 | +0.23(+0.52%) |
Apr 05, 2013 | 43.79 | 43.88 | 43.63 | 43.78 | 1,839,307 | -0.25(-0.58%) |
Apr 04, 2013 | 43.78 | 44.11 | 43.69 | 44.04 | 1,711,764 | +0.40(+0.91%) |
Apr 03, 2013 | 44.31 | 44.34 | 43.51 | 43.64 | 2,990,686 | -0.59(-1.34%) |
Apr 02, 2013 | 44.11 | 44.50 | 44.09 | 44.23 | 2,502,410 | +0.25(+0.56%) |
Apr 01, 2013 | 44.09 | 44.20 | 43.83 | 43.98 | 2,185,661 | -0.34(-0.78%) |
Mar 28, 2013 | 44.50 | 44.51 | 44.21 | 44.33 | 2,466,968 | -0.12(-0.26%) |
Mar 27, 2013 | 43.90 | 44.55 | 43.89 | 44.44 | 2,373,363 | +0.41(+0.94%) |
Mar 26, 2013 | 43.69 | 44.05 | 43.58 | 44.03 | 1,932,091 | +0.44(+1.01%) |
Mar 25, 2013 | 43.69 | 43.96 | 43.52 | 43.59 | 1,818,892 | -0.02(-0.05%) |
Mar 22, 2013 | 43.23 | 43.69 | 43.20 | 43.61 | 1,872,081 | +0.48(+1.12%) |
Mar 21, 2013 | 43.34 | 43.56 | 43.08 | 43.13 | 1,958,055 | -0.39(-0.89%) |
Mar 20, 2013 | 43.14 | 43.55 | 42.99 | 43.52 | 3,164,699 | +0.54(+1.25%) |
Mar 19, 2013 | 42.93 | 43.02 | 42.69 | 42.98 | 1,729,927 | +0.13(+0.31%) |
Mar 18, 2013 | 42.64 | 43.03 | 42.45 | 42.85 | 1,751,433 | +0.05(+0.13%) |
Mar 15, 2013 | 42.68 | 42.96 | 42.57 | 42.79 | 3,184,314 | -0.02(-0.05%) |
Mar 14, 2013 | 42.62 | 42.94 | 42.54 | 42.81 | 1,931,889 | +0.16(+0.37%) |
Mar 13, 2013 | 42.42 | 42.66 | 42.28 | 42.66 | 2,298,424 | +0.19(+0.44%) |
Mar 12, 2013 | 42.33 | 42.50 | 42.25 | 42.47 | 1,810,741 | +0.07(+0.16%) |
Mar 11, 2013 | 42.31 | 42.43 | 42.24 | 42.40 | 1,654,872 | +0.08(+0.18%) |
Mar 08, 2013 | 42.44 | 42.61 | 42.20 | 42.33 | 1,685,683 | +0.03(+0.08%) |
Mar 07, 2013 | 42.20 | 42.48 | 42.15 | 42.29 | 1,993,218 | +0.03(+0.08%) |
Mar 06, 2013 | 42.25 | 42.31 | 42.04 | 42.26 | 2,910,622 | +0.00(+0.00%) |
Mar 05, 2013 | 42.04 | 42.48 | 41.97 | 42.26 | 2,542,291 | +0.25(+0.61%) |
Mar 04, 2013 | 41.60 | 42.00 | 41.59 | 42.00 | 1,625,506 | +0.32(+0.78%) |