Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.99 | 42.64 | 41.72 | 41.88 | 5,042,957 | -0.26(-0.61%) |
May 30, 2013 | 41.79 | 42.41 | 41.79 | 42.13 | 3,051,115 | +0.39(+0.94%) |
May 29, 2013 | 41.84 | 42.10 | 41.66 | 41.74 | 4,192,794 | -0.28(-0.68%) |
May 28, 2013 | 42.03 | 42.42 | 41.84 | 42.02 | 4,214,969 | +0.52(+1.26%) |
May 24, 2013 | 41.36 | 41.64 | 41.20 | 41.50 | 3,323,334 | -0.15(-0.35%) |
May 23, 2013 | 41.67 | 41.92 | 41.50 | 41.64 | 5,968,473 | -0.55(-1.30%) |
May 22, 2013 | 42.82 | 42.96 | 42.00 | 42.19 | 6,561,524 | -0.65(-1.51%) |
May 21, 2013 | 43.32 | 43.44 | 42.77 | 42.84 | 5,489,251 | -0.38(-0.88%) |
May 20, 2013 | 43.06 | 43.79 | 43.03 | 43.22 | 5,948,920 | -0.04(-0.10%) |
May 17, 2013 | 42.42 | 43.40 | 42.39 | 43.26 | 7,079,090 | +0.97(+2.29%) |
May 16, 2013 | 42.50 | 42.88 | 42.12 | 42.29 | 6,629,786 | -0.34(-0.80%) |
May 15, 2013 | 42.56 | 42.81 | 42.52 | 42.63 | 5,365,649 | +0.79(+1.90%) |
May 13, 2013 | 41.90 | 42.03 | 41.57 | 41.84 | 2,780,550 | -0.10(-0.24%) |
May 10, 2013 | 41.85 | 42.05 | 41.59 | 41.94 | 3,501,898 | +0.18(+0.43%) |
May 09, 2013 | 41.34 | 42.30 | 41.28 | 41.76 | 6,958,637 | +0.39(+0.94%) |
May 08, 2013 | 40.73 | 41.38 | 40.38 | 41.37 | 5,708,402 | +0.44(+1.08%) |
May 07, 2013 | 40.36 | 41.00 | 40.25 | 40.93 | 11,547,383 | -0.54(-1.29%) |
May 06, 2013 | 41.13 | 41.73 | 41.01 | 41.46 | 6,283,407 | +0.35(+0.84%) |
May 03, 2013 | 40.75 | 41.24 | 40.38 | 41.12 | 5,479,549 | +0.74(+1.83%) |
May 02, 2013 | 39.62 | 40.48 | 39.44 | 40.38 | 5,864,112 | +1.09(+2.76%) |
May 01, 2013 | 39.94 | 39.97 | 39.27 | 39.29 | 5,614,591 | -0.88(-2.18%) |
Apr 30, 2013 | 39.97 | 40.44 | 39.77 | 40.17 | 5,916,253 | +0.14(+0.36%) |
Apr 29, 2013 | 39.55 | 40.14 | 39.36 | 40.02 | 4,374,316 | +0.63(+1.60%) |
Apr 26, 2013 | 39.98 | 40.08 | 39.35 | 39.39 | 4,469,924 | -0.69(-1.72%) |
Apr 25, 2013 | 40.12 | 40.37 | 39.86 | 40.08 | 4,386,015 | +0.08(+0.20%) |
Apr 24, 2013 | 39.62 | 40.21 | 39.62 | 40.00 | 6,760,649 | +0.46(+1.17%) |
Apr 23, 2013 | 38.55 | 39.56 | 38.55 | 39.54 | 6,417,921 | +0.62(+1.58%) |
Apr 22, 2013 | 38.77 | 39.14 | 38.43 | 38.92 | 6,025,877 | +0.22(+0.58%) |
Apr 19, 2013 | 38.76 | 38.88 | 38.42 | 38.70 | 6,473,058 | +0.12(+0.30%) |
Apr 18, 2013 | 38.90 | 39.07 | 38.41 | 38.58 | 4,045,308 | -0.19(-0.49%) |
Apr 17, 2013 | 39.08 | 39.13 | 38.50 | 38.77 | 5,938,610 | -0.57(-1.45%) |
Apr 16, 2013 | 39.11 | 39.37 | 38.74 | 39.34 | 5,281,460 | +0.56(+1.46%) |
Apr 15, 2013 | 40.18 | 40.23 | 38.78 | 38.78 | 8,335,026 | -1.62(-4.01%) |
Apr 12, 2013 | 40.82 | 40.98 | 40.28 | 40.40 | 4,473,778 | -0.59(-1.45%) |
Apr 11, 2013 | 41.35 | 41.51 | 40.79 | 40.99 | 5,476,546 | -0.31(-0.75%) |
Apr 10, 2013 | 41.15 | 41.39 | 40.91 | 41.30 | 3,848,818 | +0.40(+0.97%) |
Apr 09, 2013 | 40.52 | 41.17 | 40.39 | 40.91 | 4,450,726 | +0.39(+0.96%) |
Apr 08, 2013 | 40.29 | 40.52 | 39.93 | 40.52 | 4,633,651 | +0.19(+0.47%) |
Apr 05, 2013 | 40.12 | 40.42 | 39.82 | 40.33 | 4,770,639 | -0.25(-0.62%) |
Apr 04, 2013 | 39.90 | 40.61 | 39.79 | 40.58 | 5,558,621 | +0.83(+2.09%) |
Apr 03, 2013 | 39.84 | 40.12 | 39.58 | 39.75 | 5,721,879 | +0.03(+0.07%) |
Apr 02, 2013 | 40.06 | 40.17 | 39.60 | 39.72 | 4,365,666 | -0.09(-0.22%) |
Apr 01, 2013 | 40.23 | 40.37 | 39.67 | 39.81 | 3,433,046 | -0.62(-1.54%) |
Mar 28, 2013 | 40.07 | 40.49 | 40.01 | 40.43 | 4,242,898 | +0.37(+0.92%) |
Mar 27, 2013 | 39.89 | 40.15 | 39.63 | 40.06 | 5,366,751 | -0.09(-0.23%) |
Mar 26, 2013 | 40.32 | 40.39 | 39.60 | 40.15 | 8,194,779 | -0.25(-0.61%) |
Mar 25, 2013 | 41.15 | 41.23 | 40.23 | 40.40 | 5,089,710 | -0.69(-1.69%) |
Mar 22, 2013 | 41.01 | 41.17 | 40.78 | 41.09 | 3,090,293 | +0.23(+0.57%) |
Mar 21, 2013 | 41.08 | 41.20 | 40.62 | 40.86 | 4,277,779 | -0.46(-1.12%) |
Mar 20, 2013 | 41.48 | 41.54 | 41.04 | 41.33 | 3,300,904 | +0.12(+0.28%) |
Mar 19, 2013 | 41.32 | 41.41 | 40.70 | 41.21 | 4,001,793 | +0.01(+0.04%) |
Mar 18, 2013 | 41.21 | 41.60 | 41.02 | 41.20 | 4,015,979 | -0.48(-1.15%) |
Mar 15, 2013 | 41.40 | 41.85 | 41.31 | 41.67 | 5,284,557 | +0.05(+0.12%) |
Mar 14, 2013 | 40.75 | 41.68 | 40.70 | 41.62 | 5,862,657 | +0.96(+2.35%) |
Mar 13, 2013 | 41.07 | 41.15 | 40.56 | 40.67 | 4,661,216 | -0.45(-1.09%) |
Mar 12, 2013 | 41.62 | 41.67 | 41.00 | 41.12 | 4,076,255 | -0.48(-1.17%) |
Mar 11, 2013 | 41.50 | 41.62 | 41.19 | 41.60 | 3,414,933 | +0.14(+0.35%) |
Mar 08, 2013 | 41.08 | 41.52 | 40.84 | 41.46 | 4,466,210 | +0.59(+1.43%) |
Mar 07, 2013 | 40.79 | 41.09 | 40.78 | 40.87 | 3,973,756 | +0.09(+0.21%) |
Mar 06, 2013 | 40.86 | 41.08 | 40.66 | 40.78 | 3,993,438 | +0.08(+0.20%) |
Mar 05, 2013 | 40.43 | 40.74 | 40.27 | 40.70 | 5,395,400 | +0.51(+1.28%) |
Mar 04, 2013 | 40.40 | 40.41 | 39.83 | 40.19 | 5,632,782 | -0.38(-0.95%) |