Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.58 | 40.92 | 40.13 | 40.13 | 4,141,985 | -0.50(-1.24%) |
May 30, 2013 | 41.17 | 41.18 | 40.61 | 40.64 | 3,401,566 | -0.56(-1.35%) |
May 29, 2013 | 41.31 | 41.52 | 41.04 | 41.19 | 3,614,965 | -0.29(-0.70%) |
May 28, 2013 | 41.38 | 41.71 | 41.23 | 41.48 | 3,184,508 | +0.49(+1.18%) |
May 24, 2013 | 40.95 | 41.02 | 40.61 | 41.00 | 3,055,125 | -0.05(-0.13%) |
May 23, 2013 | 40.84 | 41.09 | 40.67 | 41.05 | 4,042,082 | -0.31(-0.76%) |
May 22, 2013 | 41.50 | 42.02 | 41.18 | 41.36 | 3,682,511 | -0.21(-0.50%) |
May 21, 2013 | 41.62 | 41.84 | 41.47 | 41.57 | 4,405,035 | -0.17(-0.40%) |
May 20, 2013 | 41.52 | 41.81 | 41.28 | 41.74 | 4,490,600 | +0.18(+0.43%) |
May 17, 2013 | 41.30 | 41.64 | 41.01 | 41.56 | 4,770,042 | +0.31(+0.76%) |
May 16, 2013 | 41.42 | 41.54 | 41.07 | 41.25 | 4,699,338 | -0.17(-0.41%) |
May 15, 2013 | 41.41 | 41.82 | 41.35 | 41.42 | 5,639,201 | +0.59(+1.45%) |
May 13, 2013 | 41.04 | 41.51 | 40.54 | 40.83 | 8,034,159 | -0.85(-2.05%) |
May 10, 2013 | 41.06 | 41.68 | 41.03 | 41.68 | 5,549,233 | +0.76(+1.87%) |
May 09, 2013 | 41.07 | 41.16 | 40.77 | 40.91 | 3,727,848 | -0.30(-0.73%) |
May 08, 2013 | 40.70 | 41.27 | 40.55 | 41.22 | 5,308,693 | +0.57(+1.40%) |
May 07, 2013 | 40.65 | 40.74 | 40.38 | 40.65 | 3,090,457 | +0.14(+0.35%) |
May 06, 2013 | 40.28 | 40.72 | 40.25 | 40.51 | 3,977,249 | -0.31(-0.77%) |
May 03, 2013 | 40.58 | 40.90 | 40.33 | 40.82 | 4,659,285 | +0.49(+1.22%) |
May 02, 2013 | 40.06 | 40.51 | 39.84 | 40.33 | 4,844,123 | +0.28(+0.71%) |
May 01, 2013 | 40.16 | 40.41 | 39.99 | 40.04 | 3,526,695 | -0.31(-0.76%) |
Apr 30, 2013 | 39.98 | 40.41 | 39.68 | 40.35 | 5,566,471 | +0.31(+0.77%) |
Apr 29, 2013 | 39.78 | 40.10 | 39.52 | 40.04 | 4,664,124 | +0.44(+1.11%) |
Apr 26, 2013 | 39.68 | 39.81 | 39.46 | 39.61 | 4,815,446 | -0.20(-0.51%) |
Apr 25, 2013 | 40.96 | 40.96 | 39.71 | 39.81 | 8,008,610 | -0.86(-2.11%) |
Apr 24, 2013 | 40.52 | 41.34 | 40.14 | 40.67 | 17,384,496 | +2.67(+7.01%) |
Apr 23, 2013 | 38.14 | 38.29 | 37.41 | 38.00 | 14,248,878 | -0.66(-1.70%) |
Apr 22, 2013 | 38.53 | 38.76 | 38.25 | 38.66 | 5,289,158 | +0.13(+0.34%) |
Apr 19, 2013 | 38.67 | 38.70 | 38.35 | 38.53 | 8,190,500 | +0.02(+0.06%) |
Apr 18, 2013 | 39.30 | 39.34 | 38.43 | 38.50 | 7,708,155 | -0.73(-1.86%) |
Apr 17, 2013 | 39.26 | 39.52 | 38.99 | 39.23 | 6,213,147 | -0.25(-0.63%) |
Apr 16, 2013 | 39.27 | 39.61 | 39.11 | 39.48 | 7,427,326 | +0.35(+0.89%) |
Apr 15, 2013 | 39.71 | 39.84 | 39.06 | 39.13 | 7,456,478 | -1.03(-2.57%) |
Apr 12, 2013 | 39.75 | 40.20 | 39.66 | 40.16 | 6,569,440 | +0.34(+0.85%) |
Apr 11, 2013 | 39.05 | 40.04 | 39.05 | 39.82 | 11,655,961 | +0.28(+0.70%) |
Apr 10, 2013 | 39.56 | 40.10 | 39.53 | 39.55 | 9,308,417 | +0.12(+0.32%) |
Apr 09, 2013 | 39.73 | 39.87 | 39.35 | 39.42 | 10,029,740 | -0.32(-0.80%) |
Apr 08, 2013 | 39.06 | 39.76 | 39.01 | 39.74 | 6,671,835 | +0.21(+0.54%) |
Apr 05, 2013 | 39.25 | 39.58 | 38.53 | 39.53 | 12,897,320 | -0.45(-1.12%) |
Apr 04, 2013 | 39.91 | 40.30 | 39.73 | 39.98 | 5,693,512 | +0.11(+0.28%) |
Apr 03, 2013 | 41.27 | 41.30 | 39.60 | 39.86 | 14,730,047 | -1.54(-3.72%) |
Apr 02, 2013 | 41.80 | 41.86 | 40.98 | 41.40 | 9,542,617 | -0.60(-1.43%) |
Apr 01, 2013 | 42.46 | 42.69 | 41.92 | 42.01 | 2,688,900 | -0.45(-1.07%) |
Mar 28, 2013 | 42.10 | 42.62 | 41.85 | 42.46 | 5,549,121 | +0.37(+0.87%) |
Mar 27, 2013 | 41.68 | 42.14 | 41.68 | 42.10 | 3,273,791 | +0.12(+0.30%) |
Mar 26, 2013 | 41.79 | 42.07 | 41.67 | 41.97 | 5,011,607 | +0.24(+0.58%) |
Mar 25, 2013 | 41.63 | 41.89 | 41.49 | 41.73 | 6,140,785 | +0.60(+1.45%) |
Mar 22, 2013 | 40.94 | 41.26 | 40.90 | 41.13 | 3,035,793 | +0.14(+0.33%) |
Mar 21, 2013 | 40.76 | 41.26 | 40.76 | 41.00 | 3,099,905 | +0.01(+0.01%) |
Mar 20, 2013 | 40.83 | 41.14 | 40.70 | 40.99 | 2,793,961 | +0.36(+0.89%) |
Mar 19, 2013 | 40.89 | 41.04 | 40.41 | 40.63 | 4,050,365 | -0.16(-0.39%) |
Mar 18, 2013 | 40.91 | 41.10 | 40.58 | 40.79 | 5,399,584 | -0.64(-1.55%) |
Mar 15, 2013 | 41.04 | 41.43 | 40.87 | 41.43 | 5,927,979 | +0.21(+0.50%) |
Mar 14, 2013 | 41.00 | 41.26 | 40.87 | 41.23 | 4,531,558 | +0.30(+0.72%) |
Mar 13, 2013 | 40.50 | 41.10 | 40.46 | 40.93 | 10,118,534 | +0.37(+0.90%) |
Mar 12, 2013 | 42.14 | 42.20 | 40.46 | 40.57 | 16,020,660 | +0.53(+1.31%) |
Mar 11, 2013 | 40.01 | 40.12 | 39.74 | 40.04 | 7,837,664 | +0.07(+0.18%) |
Mar 08, 2013 | 39.96 | 40.35 | 39.94 | 39.97 | 7,799,775 | +0.28(+0.70%) |
Mar 07, 2013 | 39.44 | 39.73 | 39.32 | 39.69 | 5,994,296 | +0.20(+0.51%) |
Mar 06, 2013 | 39.17 | 40.14 | 39.13 | 39.49 | 7,224,547 | +0.36(+0.92%) |
Mar 05, 2013 | 38.71 | 39.45 | 38.69 | 39.13 | 5,329,726 | +0.49(+1.27%) |
Mar 04, 2013 | 38.43 | 38.65 | 38.34 | 38.64 | 3,643,041 | +0.15(+0.40%) |