Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.53 | 42.64 | 41.92 | 41.93 | 6,125,006 | -0.73(-1.70%) |
May 30, 2013 | 42.54 | 43.08 | 42.43 | 42.66 | 5,570,577 | +0.26(+0.61%) |
May 29, 2013 | 42.78 | 42.88 | 42.15 | 42.40 | 5,326,948 | -0.62(-1.45%) |
May 28, 2013 | 43.15 | 43.53 | 42.85 | 43.02 | 5,508,068 | +0.32(+0.74%) |
May 24, 2013 | 42.99 | 42.99 | 42.51 | 42.70 | 6,318,425 | -0.47(-1.10%) |
May 23, 2013 | 43.12 | 43.62 | 42.99 | 43.18 | 4,968,165 | -0.14(-0.33%) |
May 22, 2013 | 43.59 | 44.22 | 43.11 | 43.32 | 5,794,001 | -0.17(-0.40%) |
May 21, 2013 | 43.44 | 43.72 | 43.11 | 43.49 | 5,352,648 | +0.09(+0.22%) |
May 20, 2013 | 44.09 | 44.12 | 43.29 | 43.40 | 5,378,753 | -0.69(-1.57%) |
May 17, 2013 | 44.15 | 44.35 | 43.66 | 44.09 | 4,770,906 | -0.03(-0.07%) |
May 16, 2013 | 44.61 | 44.61 | 44.03 | 44.12 | 4,842,828 | -0.62(-1.38%) |
May 15, 2013 | 44.11 | 45.04 | 44.11 | 44.74 | 6,830,338 | +0.73(+1.67%) |
May 13, 2013 | 42.78 | 44.03 | 42.65 | 44.00 | 24,281,768 | +1.14(+2.66%) |
May 10, 2013 | 42.20 | 42.86 | 42.13 | 42.86 | 19,541,606 | +0.20(+0.48%) |
May 09, 2013 | 42.68 | 42.95 | 42.50 | 42.66 | 16,332,116 | +0.03(+0.07%) |
May 08, 2013 | 42.40 | 42.83 | 42.35 | 42.63 | 6,943,415 | +0.27(+0.65%) |
May 07, 2013 | 42.63 | 42.68 | 42.10 | 42.35 | 8,083,213 | -0.23(-0.55%) |
May 06, 2013 | 43.02 | 43.13 | 42.46 | 42.59 | 5,906,541 | -0.41(-0.95%) |
May 03, 2013 | 43.15 | 43.04 | 42.77 | 43.00 | 4,358,182 | +0.23(+0.53%) |
May 02, 2013 | 42.47 | 42.87 | 42.34 | 42.77 | 5,197,744 | +0.36(+0.85%) |
May 01, 2013 | 43.08 | 43.11 | 42.34 | 42.41 | 7,404,948 | -0.89(-2.06%) |
Apr 30, 2013 | 43.71 | 43.71 | 43.13 | 43.30 | 5,984,409 | -0.49(-1.12%) |
Apr 29, 2013 | 44.25 | 44.28 | 43.62 | 43.79 | 6,207,743 | -0.35(-0.80%) |
Apr 26, 2013 | 44.14 | 44.24 | 44.08 | 44.15 | 4,422,089 | +0.02(+0.05%) |
Apr 25, 2013 | 44.08 | 44.18 | 43.02 | 44.12 | 9,504,387 | +0.30(+0.68%) |
Apr 24, 2013 | 45.28 | 45.61 | 43.80 | 43.82 | 8,541,848 | -1.78(-3.91%) |
Apr 23, 2013 | 45.30 | 45.67 | 44.97 | 45.61 | 5,136,783 | +0.59(+1.30%) |
Apr 22, 2013 | 44.93 | 45.06 | 44.56 | 45.02 | 3,495,481 | +0.13(+0.28%) |
Apr 19, 2013 | 44.22 | 44.91 | 44.08 | 44.90 | 6,265,561 | +0.88(+2.01%) |
Apr 18, 2013 | 44.94 | 44.97 | 43.92 | 44.01 | 5,241,888 | -0.92(-2.05%) |
Apr 17, 2013 | 44.55 | 45.06 | 44.36 | 44.94 | 5,304,332 | +0.23(+0.51%) |
Apr 16, 2013 | 44.41 | 44.83 | 44.21 | 44.71 | 5,283,852 | +0.54(+1.22%) |
Apr 15, 2013 | 44.58 | 45.15 | 44.16 | 44.17 | 7,159,668 | -0.80(-1.77%) |
Apr 12, 2013 | 45.17 | 45.62 | 44.85 | 44.97 | 6,024,728 | -0.38(-0.84%) |
Apr 11, 2013 | 45.08 | 45.55 | 45.02 | 45.35 | 5,177,218 | +0.32(+0.71%) |
Apr 10, 2013 | 44.74 | 45.10 | 44.73 | 45.03 | 4,142,479 | +0.66(+1.50%) |
Apr 09, 2013 | 44.54 | 44.75 | 44.24 | 44.36 | 5,301,441 | -0.06(-0.14%) |
Apr 08, 2013 | 44.18 | 44.43 | 43.69 | 44.43 | 4,721,661 | +0.27(+0.60%) |
Apr 05, 2013 | 44.14 | 44.26 | 43.96 | 44.16 | 3,839,296 | -0.35(-0.79%) |
Apr 04, 2013 | 44.45 | 44.79 | 44.22 | 44.51 | 3,858,903 | +0.06(+0.14%) |
Apr 03, 2013 | 44.31 | 44.75 | 44.24 | 44.45 | 7,115,601 | +0.27(+0.62%) |
Apr 02, 2013 | 44.28 | 44.68 | 44.01 | 44.18 | 5,167,462 | -0.09(-0.19%) |
Apr 01, 2013 | 44.31 | 44.41 | 43.96 | 44.26 | 4,691,965 | -0.14(-0.32%) |
Mar 28, 2013 | 44.18 | 44.52 | 44.04 | 44.40 | 5,401,366 | +0.33(+0.75%) |
Mar 27, 2013 | 43.81 | 44.15 | 43.75 | 44.08 | 4,370,887 | +0.06(+0.14%) |
Mar 26, 2013 | 43.71 | 44.32 | 43.61 | 44.01 | 6,532,898 | +0.52(+1.20%) |
Mar 25, 2013 | 43.55 | 43.62 | 43.21 | 43.49 | 5,979,358 | +0.04(+0.09%) |
Mar 22, 2013 | 43.20 | 43.53 | 43.11 | 43.45 | 3,596,915 | +0.38(+0.89%) |
Mar 21, 2013 | 43.04 | 43.23 | 42.91 | 43.07 | 3,456,267 | -0.17(-0.40%) |
Mar 20, 2013 | 43.04 | 43.36 | 43.02 | 43.24 | 4,867,016 | +0.40(+0.93%) |
Mar 19, 2013 | 42.87 | 42.97 | 42.61 | 42.84 | 4,269,425 | +0.10(+0.24%) |
Mar 18, 2013 | 42.71 | 42.96 | 42.64 | 42.74 | 5,021,798 | -0.37(-0.85%) |
Mar 15, 2013 | 42.75 | 43.11 | 42.53 | 43.11 | 13,638,886 | +0.05(+0.11%) |
Mar 14, 2013 | 43.36 | 43.51 | 42.86 | 43.06 | 6,857,496 | +0.01(+0.02%) |
Mar 13, 2013 | 43.12 | 43.21 | 43.00 | 43.05 | 4,635,187 | -0.02(-0.04%) |
Mar 12, 2013 | 43.05 | 43.34 | 42.96 | 43.07 | 4,952,965 | +0.01(+0.02%) |
Mar 11, 2013 | 43.05 | 43.19 | 42.84 | 43.06 | 6,095,660 | -0.07(-0.16%) |
Mar 08, 2013 | 43.39 | 43.47 | 42.98 | 43.13 | 6,174,129 | -0.15(-0.34%) |
Mar 07, 2013 | 43.07 | 43.44 | 43.07 | 43.28 | 4,607,059 | +0.21(+0.49%) |
Mar 06, 2013 | 43.46 | 43.53 | 42.94 | 43.07 | 8,681,784 | -0.36(-0.83%) |
Mar 05, 2013 | 42.98 | 43.58 | 42.93 | 43.43 | 6,224,386 | +0.61(+1.42%) |
Mar 04, 2013 | 42.74 | 42.93 | 42.64 | 42.82 | 5,659,017 | -0.02(-0.04%) |