Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.42 | 44.93 | 44.11 | 44.13 | 2,664,844 | -0.52(-1.17%) |
May 30, 2013 | 44.57 | 44.94 | 44.42 | 44.66 | 0 | +0.20(+0.46%) |
May 29, 2013 | 44.29 | 45.03 | 44.29 | 44.45 | 2,608,388 | -0.20(-0.46%) |
May 28, 2013 | 44.08 | 44.95 | 43.95 | 44.66 | 2,811,124 | +1.16(+2.67%) |
May 24, 2013 | 43.26 | 43.61 | 43.11 | 43.50 | 0 | +0.15(+0.35%) |
May 23, 2013 | 43.56 | 43.80 | 43.09 | 43.35 | 0 | -0.37(-0.85%) |
May 22, 2013 | 44.12 | 44.42 | 43.63 | 43.72 | 0 | -0.27(-0.62%) |
May 21, 2013 | 44.32 | 44.45 | 43.94 | 43.99 | 0 | -0.20(-0.46%) |
May 20, 2013 | 43.91 | 44.52 | 43.77 | 44.20 | 0 | -0.03(-0.07%) |
May 17, 2013 | 43.59 | 44.30 | 43.50 | 44.23 | 0 | +0.83(+1.91%) |
May 16, 2013 | 43.16 | 43.88 | 43.16 | 43.40 | 1,868,804 | +0.09(+0.21%) |
May 15, 2013 | 42.86 | 43.41 | 42.75 | 43.31 | 0 | +1.48(+3.54%) |
May 13, 2013 | 41.33 | 42.21 | 41.22 | 41.83 | 0 | +0.52(+1.25%) |
May 10, 2013 | 41.49 | 41.49 | 41.07 | 41.31 | 0 | -0.08(-0.20%) |
May 09, 2013 | 41.36 | 41.46 | 41.18 | 41.39 | 0 | +0.12(+0.29%) |
May 08, 2013 | 41.09 | 41.36 | 40.95 | 41.27 | 0 | +0.14(+0.33%) |
May 07, 2013 | 40.98 | 41.24 | 40.86 | 41.14 | 0 | +0.27(+0.67%) |
May 06, 2013 | 40.61 | 41.00 | 40.59 | 40.86 | 0 | +0.18(+0.45%) |
May 03, 2013 | 40.67 | 40.94 | 40.63 | 40.68 | 0 | +0.30(+0.73%) |
May 02, 2013 | 40.40 | 40.81 | 40.26 | 40.39 | 0 | +0.02(+0.06%) |
May 01, 2013 | 40.89 | 40.97 | 40.32 | 40.36 | 0 | -0.56(-1.37%) |
Apr 30, 2013 | 40.48 | 40.98 | 40.41 | 40.92 | 0 | +0.44(+1.09%) |
Apr 29, 2013 | 40.39 | 40.54 | 40.18 | 40.48 | 1,524,164 | +0.34(+0.85%) |
Apr 26, 2013 | 40.27 | 40.32 | 39.88 | 40.14 | 1,191,717 | -0.17(-0.43%) |
Apr 25, 2013 | 40.23 | 40.65 | 40.16 | 40.32 | 0 | +0.16(+0.40%) |
Apr 24, 2013 | 40.05 | 40.21 | 39.83 | 40.16 | 0 | +0.04(+0.09%) |
Apr 23, 2013 | 40.04 | 40.20 | 39.64 | 40.12 | 1,837,903 | +0.39(+0.97%) |
Apr 22, 2013 | 39.88 | 40.03 | 39.39 | 39.73 | 2,068,915 | -0.11(-0.29%) |
Apr 19, 2013 | 39.72 | 39.88 | 39.44 | 39.85 | 1,974,144 | +0.39(+0.98%) |
Apr 18, 2013 | 40.17 | 40.22 | 39.41 | 39.46 | 2,276,114 | -0.56(-1.40%) |
Apr 17, 2013 | 40.13 | 40.57 | 39.60 | 40.02 | 2,042,353 | -0.51(-1.25%) |
Apr 16, 2013 | 40.38 | 41.12 | 39.66 | 40.53 | 3,787,226 | -0.31(-0.76%) |
Apr 15, 2013 | 42.12 | 42.30 | 40.83 | 40.84 | 1,980,710 | -1.39(-3.29%) |
Apr 12, 2013 | 42.27 | 42.54 | 42.08 | 42.23 | 1,308,690 | -0.34(-0.80%) |
Apr 11, 2013 | 42.40 | 43.00 | 42.02 | 42.57 | 1,703,037 | +0.35(+0.83%) |
Apr 10, 2013 | 41.61 | 42.46 | 41.45 | 42.22 | 1,544,599 | +0.67(+1.61%) |
Apr 09, 2013 | 41.45 | 41.77 | 41.42 | 41.55 | 1,209,700 | +0.13(+0.31%) |
Apr 08, 2013 | 40.71 | 41.46 | 40.65 | 41.42 | 1,496,639 | +0.62(+1.53%) |
Apr 05, 2013 | 40.70 | 40.86 | 40.35 | 40.80 | 1,280,920 | -0.44(-1.07%) |
Apr 04, 2013 | 41.17 | 41.49 | 41.04 | 41.24 | 904,925 | +0.08(+0.18%) |
Apr 03, 2013 | 41.61 | 41.69 | 40.97 | 41.17 | 3,472,775 | -0.41(-0.99%) |
Apr 02, 2013 | 41.36 | 41.84 | 41.24 | 41.58 | 1,688,346 | +0.30(+0.74%) |
Apr 01, 2013 | 41.27 | 41.69 | 41.17 | 41.27 | 1,224,318 | -0.14(-0.33%) |
Mar 28, 2013 | 41.47 | 41.47 | 41.17 | 41.41 | 1,069,953 | -0.07(-0.17%) |
Mar 27, 2013 | 41.32 | 41.59 | 41.13 | 41.48 | 1,133,812 | -0.16(-0.38%) |
Mar 26, 2013 | 41.58 | 41.68 | 41.16 | 41.64 | 1,287,779 | +0.33(+0.81%) |
Mar 25, 2013 | 41.77 | 41.85 | 40.92 | 41.30 | 1,448,469 | -0.27(-0.64%) |
Mar 22, 2013 | 40.90 | 41.62 | 40.73 | 41.57 | 1,695,396 | +0.73(+1.78%) |
Mar 21, 2013 | 41.09 | 41.20 | 40.64 | 40.84 | 2,273,874 | -0.56(-1.36%) |
Mar 20, 2013 | 41.31 | 41.56 | 40.98 | 41.40 | 1,439,415 | +0.43(+1.04%) |
Mar 19, 2013 | 41.36 | 41.36 | 40.64 | 40.98 | 1,665,696 | -0.20(-0.48%) |
Mar 18, 2013 | 41.10 | 41.46 | 40.86 | 41.17 | 1,554,374 | -0.23(-0.55%) |
Mar 15, 2013 | 41.95 | 42.12 | 41.36 | 41.40 | 3,888,047 | -0.49(-1.16%) |
Mar 14, 2013 | 41.75 | 42.09 | 41.67 | 41.89 | 1,311,228 | +0.26(+0.62%) |
Mar 13, 2013 | 41.65 | 41.71 | 41.33 | 41.63 | 1,187,336 | +0.05(+0.11%) |
Mar 12, 2013 | 41.77 | 41.81 | 41.49 | 41.58 | 939,715 | -0.24(-0.56%) |
Mar 11, 2013 | 41.55 | 41.83 | 41.39 | 41.82 | 1,217,516 | +0.13(+0.31%) |
Mar 08, 2013 | 41.56 | 41.74 | 41.32 | 41.69 | 1,256,789 | +0.39(+0.96%) |
Mar 07, 2013 | 41.05 | 41.33 | 40.86 | 41.30 | 925,392 | +0.27(+0.67%) |
Mar 06, 2013 | 41.15 | 41.41 | 40.91 | 41.02 | 1,483,308 | -0.02(-0.04%) |
Mar 05, 2013 | 40.76 | 41.38 | 40.76 | 41.04 | 1,653,890 | +0.40(+0.98%) |
Mar 04, 2013 | 40.26 | 40.67 | 40.12 | 40.64 | 1,110,479 | +0.42(+1.05%) |