Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.19 | 41.32 | 40.20 | 40.20 | 44,776,852 | -0.99(-2.40%) |
May 30, 2013 | 40.41 | 41.41 | 40.39 | 41.19 | 39,188,660 | +0.77(+1.89%) |
May 29, 2013 | 39.76 | 40.66 | 39.66 | 40.42 | 38,822,380 | +0.38(+0.95%) |
May 28, 2013 | 39.67 | 40.05 | 39.49 | 40.04 | 36,461,284 | +0.98(+2.51%) |
May 24, 2013 | 38.72 | 39.07 | 38.66 | 39.06 | 29,872,880 | -0.01(-0.02%) |
May 23, 2013 | 38.04 | 39.36 | 38.02 | 39.07 | 54,607,260 | -0.36(-0.92%) |
May 22, 2013 | 40.08 | 40.89 | 39.31 | 39.43 | 56,954,620 | -0.51(-1.28%) |
May 21, 2013 | 39.74 | 40.34 | 39.74 | 39.94 | 36,407,196 | +0.05(+0.12%) |
May 20, 2013 | 39.79 | 40.28 | 39.62 | 39.89 | 31,947,990 | +0.12(+0.29%) |
May 17, 2013 | 39.54 | 39.82 | 39.27 | 39.78 | 30,554,944 | +0.65(+1.66%) |
May 16, 2013 | 39.43 | 39.71 | 39.04 | 39.13 | 32,706,216 | -0.56(-1.42%) |
May 15, 2013 | 38.63 | 39.78 | 38.58 | 39.69 | 52,800,232 | +1.87(+4.95%) |
May 13, 2013 | 37.50 | 37.86 | 37.42 | 37.82 | 22,112,180 | +0.13(+0.35%) |
May 10, 2013 | 37.54 | 37.79 | 37.44 | 37.69 | 23,907,100 | +0.12(+0.31%) |
May 09, 2013 | 38.10 | 38.15 | 37.34 | 37.57 | 34,985,996 | -0.53(-1.40%) |
May 08, 2013 | 37.15 | 38.24 | 37.01 | 38.11 | 44,258,620 | +0.91(+2.45%) |
May 07, 2013 | 36.95 | 37.34 | 36.62 | 37.20 | 35,558,180 | +0.49(+1.33%) |
May 06, 2013 | 36.28 | 37.15 | 36.25 | 36.71 | 37,699,980 | +0.39(+1.09%) |
May 03, 2013 | 36.43 | 36.48 | 36.24 | 36.31 | 26,332,734 | +0.33(+0.92%) |
May 02, 2013 | 35.56 | 36.10 | 35.17 | 35.98 | 25,863,494 | +0.52(+1.46%) |
May 01, 2013 | 35.94 | 36.01 | 35.29 | 35.46 | 28,379,580 | -0.61(-1.69%) |
Apr 30, 2013 | 36.22 | 36.49 | 35.94 | 36.08 | 23,393,660 | -0.12(-0.34%) |
Apr 29, 2013 | 36.48 | 36.57 | 36.11 | 36.20 | 18,400,240 | -0.08(-0.21%) |
Apr 26, 2013 | 36.18 | 36.42 | 36.04 | 36.28 | 19,387,648 | -0.15(-0.40%) |
Apr 25, 2013 | 36.48 | 36.86 | 36.26 | 36.42 | 33,156,350 | -0.01(-0.02%) |
Apr 24, 2013 | 35.88 | 36.67 | 35.87 | 36.43 | 30,455,486 | +0.51(+1.42%) |
Apr 23, 2013 | 35.12 | 36.03 | 34.91 | 35.92 | 37,281,884 | +1.01(+2.90%) |
Apr 22, 2013 | 34.92 | 34.99 | 34.42 | 34.91 | 25,743,938 | +0.09(+0.27%) |
Apr 19, 2013 | 35.13 | 35.18 | 34.72 | 34.81 | 30,536,196 | -0.05(-0.13%) |
Apr 18, 2013 | 35.37 | 35.37 | 34.69 | 34.86 | 38,643,884 | -0.50(-1.42%) |
Apr 17, 2013 | 35.68 | 35.73 | 34.85 | 35.36 | 46,857,864 | -0.71(-1.97%) |
Apr 16, 2013 | 35.47 | 36.17 | 35.43 | 36.08 | 51,998,528 | +1.38(+3.99%) |
Apr 15, 2013 | 35.64 | 35.79 | 34.66 | 34.69 | 73,403,360 | +0.07(+0.20%) |
Apr 12, 2013 | 34.37 | 34.64 | 34.06 | 34.62 | 31,962,866 | -0.07(-0.20%) |
Apr 11, 2013 | 34.87 | 35.22 | 34.52 | 34.69 | 36,715,152 | -0.15(-0.42%) |
Apr 10, 2013 | 34.20 | 34.98 | 34.16 | 34.84 | 36,648,300 | +0.90(+2.67%) |
Apr 09, 2013 | 33.78 | 34.23 | 33.77 | 33.93 | 34,655,032 | +0.26(+0.76%) |
Apr 08, 2013 | 33.26 | 33.72 | 32.89 | 33.68 | 30,375,170 | +0.43(+1.28%) |
Apr 05, 2013 | 32.28 | 33.37 | 32.16 | 33.25 | 42,124,240 | +0.19(+0.56%) |
Apr 04, 2013 | 32.88 | 33.23 | 32.59 | 33.07 | 49,831,104 | +0.21(+0.64%) |
Apr 03, 2013 | 34.00 | 34.10 | 32.63 | 32.86 | 62,029,992 | -1.24(-3.65%) |
Apr 02, 2013 | 34.00 | 34.39 | 33.93 | 34.10 | 32,521,532 | +0.25(+0.73%) |
Apr 01, 2013 | 34.27 | 34.57 | 33.76 | 33.86 | 25,384,404 | -0.35(-1.02%) |
Mar 28, 2013 | 34.37 | 34.60 | 34.06 | 34.20 | 32,806,016 | -0.17(-0.49%) |
Mar 27, 2013 | 34.35 | 34.51 | 34.14 | 34.37 | 34,013,960 | -0.29(-0.83%) |
Mar 26, 2013 | 34.55 | 34.86 | 34.30 | 34.66 | 32,258,564 | +0.26(+0.76%) |
Mar 25, 2013 | 35.38 | 35.43 | 34.27 | 34.40 | 42,418,524 | -0.57(-1.64%) |
Mar 22, 2013 | 35.20 | 35.21 | 34.75 | 34.97 | 34,209,620 | +0.00(+0.00%) |
Mar 21, 2013 | 35.50 | 35.91 | 34.96 | 34.97 | 42,819,092 | -0.66(-1.87%) |
Mar 20, 2013 | 35.67 | 35.92 | 35.54 | 35.63 | 31,684,050 | +0.23(+0.66%) |
Mar 19, 2013 | 35.95 | 36.30 | 35.10 | 35.40 | 57,447,784 | -0.35(-0.97%) |
Mar 18, 2013 | 35.60 | 36.00 | 35.50 | 35.75 | 49,828,868 | -0.79(-2.16%) |
Mar 15, 2013 | 36.74 | 36.78 | 36.28 | 36.54 | 63,194,380 | -0.15(-0.42%) |
Mar 14, 2013 | 36.38 | 36.85 | 36.38 | 36.69 | 33,608,656 | +0.38(+1.04%) |
Mar 13, 2013 | 36.25 | 36.34 | 35.82 | 36.31 | 35,768,428 | +0.02(+0.04%) |
Mar 12, 2013 | 36.60 | 36.69 | 35.87 | 36.30 | 45,371,376 | -0.50(-1.37%) |
Mar 11, 2013 | 36.19 | 37.05 | 35.87 | 36.80 | 66,971,732 | +0.71(+1.97%) |
Mar 08, 2013 | 35.55 | 36.11 | 35.08 | 36.09 | 82,427,936 | +1.30(+3.73%) |
Mar 07, 2013 | 34.45 | 34.89 | 34.37 | 34.79 | 51,859,240 | +0.32(+0.94%) |
Mar 06, 2013 | 34.00 | 34.60 | 33.94 | 34.47 | 46,520,952 | +0.76(+2.25%) |
Mar 05, 2013 | 33.56 | 34.04 | 33.32 | 33.71 | 55,887,392 | +0.51(+1.54%) |
Mar 04, 2013 | 32.46 | 33.20 | 32.45 | 33.20 | 35,184,688 | +0.64(+1.97%) |