Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 38.24 | 38.92 | 38.16 | 38.21 | 3,106,457 | -0.11(-0.29%) |
May 30, 2013 | 38.35 | 39.01 | 38.26 | 38.32 | 3,184,372 | +0.19(+0.49%) |
May 29, 2013 | 38.98 | 39.04 | 38.07 | 38.13 | 4,996,160 | -1.05(-2.69%) |
May 28, 2013 | 39.43 | 39.66 | 39.11 | 39.19 | 2,710,461 | -0.07(-0.17%) |
May 24, 2013 | 39.38 | 39.50 | 38.96 | 39.26 | 2,936,938 | -0.30(-0.75%) |
May 23, 2013 | 39.62 | 39.63 | 38.90 | 39.55 | 2,182,078 | -0.24(-0.60%) |
May 22, 2013 | 40.24 | 40.86 | 39.61 | 39.79 | 2,319,365 | -0.50(-1.25%) |
May 21, 2013 | 40.19 | 40.33 | 39.85 | 40.29 | 2,019,712 | +0.15(+0.38%) |
May 20, 2013 | 40.18 | 40.23 | 39.98 | 40.14 | 1,865,791 | -0.04(-0.11%) |
May 17, 2013 | 39.99 | 40.23 | 39.77 | 40.18 | 2,426,280 | +0.30(+0.75%) |
May 16, 2013 | 40.20 | 40.23 | 39.83 | 39.89 | 3,305,058 | -0.30(-0.74%) |
May 15, 2013 | 39.83 | 40.62 | 39.75 | 40.18 | 3,723,754 | +0.60(+1.53%) |
May 13, 2013 | 39.49 | 39.69 | 39.44 | 39.58 | 1,992,154 | -0.07(-0.17%) |
May 10, 2013 | 39.28 | 39.66 | 39.05 | 39.65 | 3,027,851 | +0.46(+1.17%) |
May 09, 2013 | 39.92 | 40.01 | 39.07 | 39.19 | 3,364,492 | -0.71(-1.79%) |
May 08, 2013 | 40.30 | 40.63 | 39.73 | 39.90 | 3,203,467 | -0.59(-1.45%) |
May 07, 2013 | 39.54 | 40.55 | 39.44 | 40.49 | 3,602,528 | +0.93(+2.34%) |
May 06, 2013 | 40.21 | 40.23 | 39.47 | 39.56 | 3,272,134 | -0.64(-1.59%) |
May 03, 2013 | 40.32 | 40.47 | 40.06 | 40.20 | 2,553,101 | +0.02(+0.04%) |
May 02, 2013 | 40.54 | 40.72 | 39.74 | 40.18 | 3,681,778 | -0.37(-0.90%) |
May 01, 2013 | 41.15 | 41.22 | 40.46 | 40.55 | 3,031,066 | -0.66(-1.61%) |
Apr 30, 2013 | 41.13 | 41.26 | 41.02 | 41.21 | 2,391,157 | +0.08(+0.19%) |
Apr 29, 2013 | 40.86 | 41.23 | 40.69 | 41.14 | 1,930,775 | +0.34(+0.83%) |
Apr 26, 2013 | 40.80 | 40.97 | 40.74 | 40.80 | 2,685,101 | +0.06(+0.15%) |
Apr 25, 2013 | 40.75 | 40.98 | 40.60 | 40.74 | 2,505,766 | +0.11(+0.27%) |
Apr 24, 2013 | 40.47 | 40.75 | 40.25 | 40.63 | 2,058,384 | +0.16(+0.40%) |
Apr 23, 2013 | 40.26 | 40.46 | 39.91 | 40.46 | 1,963,075 | +0.21(+0.53%) |
Apr 22, 2013 | 40.62 | 40.63 | 40.18 | 40.25 | 2,162,117 | -0.39(-0.96%) |
Apr 19, 2013 | 39.89 | 40.64 | 39.83 | 40.64 | 3,188,434 | +0.89(+2.25%) |
Apr 18, 2013 | 39.99 | 40.18 | 39.68 | 39.75 | 3,162,081 | -0.25(-0.62%) |
Apr 17, 2013 | 39.89 | 40.06 | 39.66 | 40.00 | 2,935,337 | +0.03(+0.06%) |
Apr 16, 2013 | 39.93 | 40.16 | 39.36 | 39.97 | 2,793,422 | +0.18(+0.45%) |
Apr 15, 2013 | 40.12 | 40.35 | 39.79 | 39.79 | 2,849,544 | -0.39(-0.97%) |
Apr 12, 2013 | 39.86 | 40.26 | 39.86 | 40.18 | 2,030,078 | +0.19(+0.47%) |
Apr 11, 2013 | 40.19 | 40.19 | 39.86 | 40.00 | 1,767,857 | -0.08(-0.19%) |
Apr 10, 2013 | 39.83 | 40.17 | 39.70 | 40.07 | 2,556,874 | +0.40(+1.01%) |
Apr 09, 2013 | 39.79 | 40.04 | 39.55 | 39.67 | 3,448,985 | -0.04(-0.11%) |
Apr 08, 2013 | 39.53 | 39.85 | 39.44 | 39.72 | 4,494,953 | +0.16(+0.41%) |
Apr 05, 2013 | 39.06 | 39.69 | 38.98 | 39.55 | 4,294,270 | +0.30(+0.76%) |
Apr 04, 2013 | 38.78 | 39.27 | 38.68 | 39.26 | 3,830,389 | +0.53(+1.36%) |
Apr 03, 2013 | 38.38 | 38.76 | 38.31 | 38.73 | 5,391,708 | +0.47(+1.22%) |
Apr 02, 2013 | 38.12 | 38.28 | 38.08 | 38.26 | 3,880,451 | +0.20(+0.54%) |
Apr 01, 2013 | 37.87 | 38.12 | 37.76 | 38.06 | 2,900,096 | +0.17(+0.45%) |
Mar 28, 2013 | 37.47 | 37.92 | 37.40 | 37.89 | 3,275,544 | +0.38(+1.02%) |
Mar 27, 2013 | 37.33 | 37.60 | 37.18 | 37.50 | 3,534,947 | +0.30(+0.80%) |
Mar 26, 2013 | 36.71 | 37.27 | 36.67 | 37.21 | 3,104,434 | +0.51(+1.38%) |
Mar 25, 2013 | 36.92 | 37.04 | 36.45 | 36.70 | 11,519,505 | -0.18(-0.48%) |
Mar 22, 2013 | 36.77 | 37.00 | 36.69 | 36.88 | 8,864,453 | +0.11(+0.30%) |
Mar 21, 2013 | 36.83 | 36.94 | 36.71 | 36.77 | 1,746,823 | -0.18(-0.48%) |
Mar 20, 2013 | 36.83 | 37.06 | 36.74 | 36.94 | 2,078,758 | +0.24(+0.67%) |
Mar 19, 2013 | 36.63 | 36.82 | 36.40 | 36.70 | 3,141,765 | +0.19(+0.53%) |
Mar 18, 2013 | 36.52 | 36.75 | 36.46 | 36.51 | 2,130,417 | -0.17(-0.46%) |
Mar 15, 2013 | 36.53 | 36.90 | 36.39 | 36.67 | 5,633,327 | +0.00(+0.00%) |
Mar 14, 2013 | 36.46 | 36.70 | 36.38 | 36.67 | 2,718,067 | +0.22(+0.60%) |
Mar 13, 2013 | 36.24 | 36.48 | 36.07 | 36.46 | 2,118,578 | +0.22(+0.60%) |
Mar 12, 2013 | 36.17 | 36.25 | 35.97 | 36.24 | 2,707,464 | +0.07(+0.19%) |
Mar 11, 2013 | 35.90 | 36.24 | 35.79 | 36.17 | 4,671,995 | +0.15(+0.42%) |
Mar 08, 2013 | 36.13 | 36.19 | 35.77 | 36.02 | 2,925,855 | -0.08(-0.21%) |
Mar 07, 2013 | 36.32 | 36.53 | 36.02 | 36.09 | 2,334,914 | -0.15(-0.42%) |
Mar 06, 2013 | 36.45 | 36.60 | 36.10 | 36.24 | 2,825,383 | -0.24(-0.67%) |
Mar 05, 2013 | 36.67 | 36.81 | 36.46 | 36.49 | 3,471,188 | -0.11(-0.30%) |
Mar 04, 2013 | 36.06 | 36.74 | 36.01 | 36.60 | 3,455,274 | +0.52(+1.45%) |