Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.03 | 42.68 | 41.76 | 41.91 | 5,038,720 | -0.26(-0.61%) |
May 30, 2013 | 41.82 | 42.45 | 41.82 | 42.17 | 3,048,551 | +0.39(+0.94%) |
May 29, 2013 | 41.87 | 42.14 | 41.69 | 41.77 | 4,189,271 | -0.28(-0.68%) |
May 28, 2013 | 42.06 | 42.45 | 41.87 | 42.06 | 4,211,428 | +0.53(+1.26%) |
May 24, 2013 | 41.39 | 41.67 | 41.23 | 41.53 | 3,320,542 | -0.15(-0.35%) |
May 23, 2013 | 41.71 | 41.96 | 41.54 | 41.68 | 5,963,459 | -0.55(-1.30%) |
May 22, 2013 | 42.86 | 43.00 | 42.04 | 42.22 | 6,556,011 | -0.65(-1.51%) |
May 21, 2013 | 43.36 | 43.47 | 42.80 | 42.87 | 5,484,640 | -0.38(-0.88%) |
May 20, 2013 | 43.09 | 43.82 | 43.07 | 43.25 | 5,943,922 | -0.04(-0.10%) |
May 17, 2013 | 42.45 | 43.44 | 42.43 | 43.30 | 7,073,142 | +0.97(+2.29%) |
May 16, 2013 | 42.53 | 42.92 | 42.16 | 42.33 | 6,624,216 | -0.34(-0.80%) |
May 15, 2013 | 42.60 | 42.84 | 42.55 | 42.67 | 5,361,141 | +0.80(+1.90%) |
May 13, 2013 | 41.93 | 42.06 | 41.61 | 41.87 | 2,778,214 | -0.10(-0.24%) |
May 10, 2013 | 41.88 | 42.08 | 41.63 | 41.98 | 3,498,956 | +0.18(+0.43%) |
May 09, 2013 | 41.38 | 42.33 | 41.32 | 41.80 | 6,952,790 | +0.39(+0.94%) |
May 08, 2013 | 40.76 | 41.42 | 40.41 | 41.40 | 5,703,606 | +0.44(+1.08%) |
May 07, 2013 | 40.39 | 41.03 | 40.29 | 40.96 | 11,537,680 | -0.54(-1.29%) |
May 06, 2013 | 41.17 | 41.77 | 41.04 | 41.50 | 6,278,127 | +0.35(+0.84%) |
May 03, 2013 | 40.78 | 41.27 | 40.41 | 41.15 | 5,474,945 | +0.74(+1.83%) |
May 02, 2013 | 39.65 | 40.51 | 39.48 | 40.41 | 5,859,185 | +1.09(+2.76%) |
May 01, 2013 | 39.98 | 40.00 | 39.30 | 39.33 | 5,609,874 | -0.88(-2.18%) |
Apr 30, 2013 | 40.00 | 40.47 | 39.80 | 40.20 | 5,911,282 | +0.14(+0.36%) |
Apr 29, 2013 | 39.58 | 40.17 | 39.40 | 40.06 | 4,370,640 | +0.63(+1.60%) |
Apr 26, 2013 | 40.01 | 40.11 | 39.38 | 39.43 | 4,466,169 | -0.69(-1.72%) |
Apr 25, 2013 | 40.16 | 40.40 | 39.90 | 40.11 | 4,382,330 | +0.08(+0.20%) |
Apr 24, 2013 | 39.65 | 40.25 | 39.65 | 40.04 | 6,754,968 | +0.46(+1.17%) |
Apr 23, 2013 | 38.59 | 39.59 | 38.58 | 39.57 | 6,412,528 | +0.62(+1.58%) |
Apr 22, 2013 | 38.80 | 39.17 | 38.46 | 38.96 | 6,020,814 | +0.22(+0.58%) |
Apr 19, 2013 | 38.79 | 38.91 | 38.46 | 38.73 | 6,467,619 | +0.12(+0.30%) |
Apr 18, 2013 | 38.93 | 39.10 | 38.45 | 38.62 | 4,041,909 | -0.19(-0.49%) |
Apr 17, 2013 | 39.12 | 39.16 | 38.54 | 38.80 | 5,933,620 | -0.57(-1.45%) |
Apr 16, 2013 | 39.14 | 39.41 | 38.78 | 39.38 | 5,277,022 | +0.56(+1.46%) |
Apr 15, 2013 | 40.21 | 40.26 | 38.81 | 38.81 | 8,328,022 | -1.62(-4.01%) |
Apr 12, 2013 | 40.85 | 41.01 | 40.31 | 40.43 | 4,470,020 | -0.59(-1.45%) |
Apr 11, 2013 | 41.39 | 41.55 | 40.82 | 41.03 | 5,471,945 | -0.31(-0.75%) |
Apr 10, 2013 | 41.19 | 41.43 | 40.95 | 41.34 | 3,845,584 | +0.40(+0.97%) |
Apr 09, 2013 | 40.56 | 41.20 | 40.42 | 40.94 | 4,446,987 | +0.39(+0.96%) |
Apr 08, 2013 | 40.32 | 40.55 | 39.96 | 40.55 | 4,629,758 | +0.19(+0.47%) |
Apr 05, 2013 | 40.16 | 40.46 | 39.85 | 40.36 | 4,766,631 | -0.25(-0.62%) |
Apr 04, 2013 | 39.93 | 40.64 | 39.83 | 40.61 | 5,553,951 | +0.83(+2.09%) |
Apr 03, 2013 | 39.87 | 40.15 | 39.62 | 39.78 | 5,717,071 | +0.03(+0.07%) |
Apr 02, 2013 | 40.09 | 40.20 | 39.64 | 39.75 | 4,361,998 | -0.09(-0.22%) |
Apr 01, 2013 | 40.26 | 40.40 | 39.70 | 39.84 | 3,430,161 | -0.62(-1.54%) |
Mar 28, 2013 | 40.10 | 40.53 | 40.04 | 40.46 | 4,239,333 | +0.37(+0.92%) |
Mar 27, 2013 | 39.92 | 40.18 | 39.66 | 40.09 | 5,362,241 | -0.09(-0.23%) |
Mar 26, 2013 | 40.35 | 40.42 | 39.64 | 40.19 | 8,187,894 | -0.25(-0.61%) |
Mar 25, 2013 | 41.19 | 41.27 | 40.27 | 40.43 | 5,085,433 | -0.70(-1.69%) |
Mar 22, 2013 | 41.04 | 41.20 | 40.82 | 41.13 | 3,087,697 | +0.23(+0.57%) |
Mar 21, 2013 | 41.11 | 41.24 | 40.66 | 40.90 | 4,274,184 | -0.46(-1.12%) |
Mar 20, 2013 | 41.52 | 41.57 | 41.07 | 41.36 | 3,298,131 | +0.12(+0.28%) |
Mar 19, 2013 | 41.35 | 41.44 | 40.73 | 41.24 | 3,998,431 | +0.01(+0.04%) |
Mar 18, 2013 | 41.24 | 41.64 | 41.06 | 41.23 | 4,012,605 | -0.48(-1.15%) |
Mar 15, 2013 | 41.43 | 41.89 | 41.35 | 41.71 | 5,280,117 | +0.05(+0.12%) |
Mar 14, 2013 | 40.78 | 41.72 | 40.74 | 41.66 | 5,857,731 | +0.96(+2.35%) |
Mar 13, 2013 | 41.10 | 41.19 | 40.60 | 40.70 | 4,657,299 | -0.45(-1.09%) |
Mar 12, 2013 | 41.65 | 41.71 | 41.03 | 41.15 | 4,072,830 | -0.49(-1.17%) |
Mar 11, 2013 | 41.53 | 41.65 | 41.22 | 41.64 | 3,412,063 | +0.14(+0.35%) |
Mar 08, 2013 | 41.11 | 41.56 | 40.88 | 41.49 | 4,462,457 | +0.59(+1.43%) |
Mar 07, 2013 | 40.82 | 41.13 | 40.81 | 40.90 | 3,970,418 | +0.09(+0.21%) |
Mar 06, 2013 | 40.90 | 41.11 | 40.69 | 40.82 | 3,990,083 | +0.08(+0.20%) |
Mar 05, 2013 | 40.46 | 40.77 | 40.30 | 40.74 | 5,390,866 | +0.51(+1.28%) |
Mar 04, 2013 | 40.43 | 40.45 | 39.86 | 40.22 | 5,628,049 | -0.38(-0.95%) |