Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.46 | 42.57 | 41.85 | 41.86 | 6,135,446 | -0.72(-1.70%) |
May 30, 2013 | 42.47 | 43.01 | 42.35 | 42.58 | 5,580,072 | +0.26(+0.61%) |
May 29, 2013 | 42.71 | 42.80 | 42.08 | 42.32 | 5,336,028 | -0.62(-1.45%) |
May 28, 2013 | 43.08 | 43.46 | 42.77 | 42.95 | 5,517,457 | +0.32(+0.74%) |
May 24, 2013 | 42.91 | 42.91 | 42.43 | 42.63 | 6,329,195 | -0.47(-1.10%) |
May 23, 2013 | 43.05 | 43.54 | 42.92 | 43.10 | 4,976,634 | -0.14(-0.33%) |
May 22, 2013 | 43.51 | 44.14 | 43.04 | 43.24 | 5,803,877 | -0.17(-0.40%) |
May 21, 2013 | 43.36 | 43.65 | 43.04 | 43.42 | 5,361,772 | +0.09(+0.22%) |
May 20, 2013 | 44.02 | 44.05 | 43.21 | 43.32 | 5,387,921 | -0.69(-1.57%) |
May 17, 2013 | 44.07 | 44.28 | 43.59 | 44.02 | 4,779,038 | -0.03(-0.07%) |
May 16, 2013 | 44.54 | 44.54 | 43.95 | 44.05 | 4,851,083 | -0.61(-1.38%) |
May 15, 2013 | 44.03 | 44.96 | 44.03 | 44.66 | 6,841,981 | +0.73(+1.67%) |
May 13, 2013 | 42.71 | 43.95 | 42.58 | 43.93 | 24,323,158 | +1.14(+2.66%) |
May 10, 2013 | 42.13 | 42.79 | 42.06 | 42.79 | 19,574,914 | +0.20(+0.48%) |
May 09, 2013 | 42.60 | 42.88 | 42.42 | 42.59 | 16,359,955 | +0.03(+0.07%) |
May 08, 2013 | 42.33 | 42.76 | 42.27 | 42.56 | 6,955,250 | +0.27(+0.65%) |
May 07, 2013 | 42.56 | 42.61 | 42.03 | 42.28 | 8,096,991 | -0.23(-0.55%) |
May 06, 2013 | 42.95 | 43.06 | 42.38 | 42.52 | 5,916,609 | -0.41(-0.95%) |
May 03, 2013 | 43.08 | 42.97 | 42.70 | 42.92 | 4,365,611 | +0.23(+0.53%) |
May 02, 2013 | 42.40 | 42.80 | 42.27 | 42.70 | 5,206,603 | +0.36(+0.85%) |
May 01, 2013 | 43.01 | 43.03 | 42.27 | 42.34 | 7,417,570 | -0.89(-2.06%) |
Apr 30, 2013 | 43.63 | 43.63 | 43.06 | 43.23 | 5,994,610 | -0.49(-1.12%) |
Apr 29, 2013 | 44.17 | 44.20 | 43.55 | 43.72 | 6,218,324 | -0.35(-0.80%) |
Apr 26, 2013 | 44.06 | 44.16 | 44.00 | 44.07 | 4,429,626 | +0.02(+0.05%) |
Apr 25, 2013 | 44.01 | 44.10 | 42.95 | 44.05 | 9,520,587 | +0.30(+0.68%) |
Apr 24, 2013 | 45.20 | 45.53 | 43.73 | 43.75 | 8,556,408 | -1.78(-3.91%) |
Apr 23, 2013 | 45.23 | 45.59 | 44.90 | 45.53 | 5,145,539 | +0.59(+1.30%) |
Apr 22, 2013 | 44.85 | 44.98 | 44.48 | 44.94 | 3,501,439 | +0.12(+0.28%) |
Apr 19, 2013 | 44.15 | 44.84 | 44.00 | 44.82 | 6,276,240 | +0.88(+2.01%) |
Apr 18, 2013 | 44.87 | 44.89 | 43.84 | 43.94 | 5,250,823 | -0.92(-2.05%) |
Apr 17, 2013 | 44.48 | 44.98 | 44.28 | 44.86 | 5,313,373 | +0.23(+0.51%) |
Apr 16, 2013 | 44.34 | 44.75 | 44.13 | 44.63 | 5,292,858 | +0.54(+1.22%) |
Apr 15, 2013 | 44.51 | 45.08 | 44.09 | 44.09 | 7,171,872 | -0.80(-1.77%) |
Apr 12, 2013 | 45.09 | 45.54 | 44.77 | 44.89 | 6,034,997 | -0.38(-0.84%) |
Apr 11, 2013 | 45.00 | 45.48 | 44.94 | 45.27 | 5,186,042 | +0.32(+0.71%) |
Apr 10, 2013 | 44.66 | 45.02 | 44.65 | 44.95 | 4,149,540 | +0.66(+1.50%) |
Apr 09, 2013 | 44.46 | 44.67 | 44.16 | 44.29 | 5,310,478 | -0.06(-0.14%) |
Apr 08, 2013 | 44.11 | 44.35 | 43.61 | 44.35 | 4,729,709 | +0.27(+0.60%) |
Apr 05, 2013 | 44.06 | 44.19 | 43.88 | 44.09 | 3,845,841 | -0.35(-0.79%) |
Apr 04, 2013 | 44.37 | 44.71 | 44.15 | 44.44 | 3,865,481 | +0.06(+0.14%) |
Apr 03, 2013 | 44.23 | 44.67 | 44.16 | 44.37 | 7,127,730 | +0.27(+0.62%) |
Apr 02, 2013 | 44.20 | 44.60 | 43.94 | 44.10 | 5,176,270 | -0.09(-0.19%) |
Apr 01, 2013 | 44.23 | 44.34 | 43.88 | 44.19 | 4,699,963 | -0.14(-0.32%) |
Mar 28, 2013 | 44.11 | 44.44 | 43.96 | 44.33 | 5,410,573 | +0.33(+0.75%) |
Mar 27, 2013 | 43.73 | 44.07 | 43.67 | 44.00 | 4,378,337 | +0.06(+0.14%) |
Mar 26, 2013 | 43.63 | 44.24 | 43.54 | 43.94 | 6,544,034 | +0.52(+1.20%) |
Mar 25, 2013 | 43.48 | 43.55 | 43.14 | 43.41 | 5,989,550 | +0.04(+0.09%) |
Mar 22, 2013 | 43.13 | 43.46 | 43.03 | 43.38 | 3,603,046 | +0.38(+0.89%) |
Mar 21, 2013 | 42.96 | 43.16 | 42.84 | 42.99 | 3,462,158 | -0.17(-0.40%) |
Mar 20, 2013 | 42.97 | 43.28 | 42.95 | 43.16 | 4,875,312 | +0.40(+0.93%) |
Mar 19, 2013 | 42.80 | 42.90 | 42.54 | 42.77 | 4,276,702 | +0.10(+0.24%) |
Mar 18, 2013 | 42.64 | 42.89 | 42.57 | 42.67 | 5,030,357 | -0.37(-0.85%) |
Mar 15, 2013 | 42.68 | 43.03 | 42.45 | 43.03 | 13,662,134 | +0.05(+0.11%) |
Mar 14, 2013 | 43.29 | 43.44 | 42.78 | 42.99 | 6,869,185 | +0.01(+0.02%) |
Mar 13, 2013 | 43.05 | 43.14 | 42.93 | 42.98 | 4,643,088 | -0.02(-0.04%) |
Mar 12, 2013 | 42.98 | 43.27 | 42.89 | 42.99 | 4,961,408 | +0.01(+0.02%) |
Mar 11, 2013 | 42.98 | 43.12 | 42.77 | 42.99 | 6,106,051 | -0.07(-0.16%) |
Mar 08, 2013 | 43.32 | 43.39 | 42.91 | 43.06 | 6,184,653 | -0.15(-0.34%) |
Mar 07, 2013 | 43.00 | 43.37 | 42.99 | 43.20 | 4,614,912 | +0.21(+0.49%) |
Mar 06, 2013 | 43.38 | 43.45 | 42.87 | 42.99 | 8,696,582 | -0.36(-0.83%) |
Mar 05, 2013 | 42.91 | 43.51 | 42.86 | 43.35 | 6,234,996 | +0.61(+1.42%) |
Mar 04, 2013 | 42.67 | 42.86 | 42.56 | 42.74 | 5,668,663 | -0.02(-0.04%) |