Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.01 | 44.52 | 43.71 | 43.73 | 2,689,215 | -0.52(-1.17%) |
May 30, 2013 | 44.16 | 44.53 | 44.01 | 44.25 | 0 | +0.20(+0.46%) |
May 29, 2013 | 43.88 | 44.62 | 43.88 | 44.05 | 2,632,242 | -0.20(-0.46%) |
May 28, 2013 | 43.68 | 44.55 | 43.55 | 44.25 | 2,836,833 | +1.15(+2.67%) |
May 24, 2013 | 42.87 | 43.22 | 42.72 | 43.10 | 0 | +0.15(+0.35%) |
May 23, 2013 | 43.16 | 43.40 | 42.70 | 42.95 | 0 | -0.37(-0.85%) |
May 22, 2013 | 43.72 | 44.02 | 43.24 | 43.32 | 0 | -0.27(-0.62%) |
May 21, 2013 | 43.92 | 44.05 | 43.54 | 43.59 | 0 | -0.20(-0.46%) |
May 20, 2013 | 43.52 | 44.12 | 43.37 | 43.79 | 0 | -0.03(-0.07%) |
May 17, 2013 | 43.19 | 43.90 | 43.10 | 43.82 | 0 | +0.82(+1.91%) |
May 16, 2013 | 42.77 | 43.48 | 42.77 | 43.01 | 1,885,894 | +0.09(+0.21%) |
May 15, 2013 | 42.47 | 43.01 | 42.36 | 42.91 | 0 | +1.47(+3.54%) |
May 13, 2013 | 40.96 | 41.82 | 40.85 | 41.45 | 0 | +0.51(+1.25%) |
May 10, 2013 | 41.12 | 41.12 | 40.70 | 40.94 | 0 | -0.08(-0.20%) |
May 09, 2013 | 40.98 | 41.09 | 40.80 | 41.02 | 0 | +0.12(+0.29%) |
May 08, 2013 | 40.72 | 40.98 | 40.58 | 40.90 | 0 | +0.14(+0.33%) |
May 07, 2013 | 40.61 | 40.86 | 40.49 | 40.76 | 0 | +0.27(+0.67%) |
May 06, 2013 | 40.24 | 40.63 | 40.22 | 40.49 | 0 | +0.18(+0.45%) |
May 03, 2013 | 40.30 | 40.57 | 40.26 | 40.31 | 0 | +0.29(+0.73%) |
May 02, 2013 | 40.03 | 40.44 | 39.89 | 40.02 | 0 | +0.02(+0.06%) |
May 01, 2013 | 40.52 | 40.60 | 39.96 | 40.00 | 0 | -0.56(-1.37%) |
Apr 30, 2013 | 40.12 | 40.61 | 40.04 | 40.55 | 0 | +0.44(+1.09%) |
Apr 29, 2013 | 40.03 | 40.18 | 39.82 | 40.12 | 1,538,103 | +0.34(+0.85%) |
Apr 26, 2013 | 39.91 | 39.95 | 39.52 | 39.78 | 1,202,615 | -0.17(-0.43%) |
Apr 25, 2013 | 39.86 | 40.28 | 39.80 | 39.95 | 0 | +0.16(+0.40%) |
Apr 24, 2013 | 39.69 | 39.85 | 39.47 | 39.79 | 0 | +0.04(+0.09%) |
Apr 23, 2013 | 39.68 | 39.84 | 39.28 | 39.76 | 1,854,711 | +0.38(+0.97%) |
Apr 22, 2013 | 39.52 | 39.67 | 39.03 | 39.37 | 2,087,836 | -0.11(-0.29%) |
Apr 19, 2013 | 39.36 | 39.52 | 39.08 | 39.49 | 1,992,198 | +0.38(+0.98%) |
Apr 18, 2013 | 39.81 | 39.85 | 39.06 | 39.10 | 2,296,930 | -0.56(-1.40%) |
Apr 17, 2013 | 39.76 | 40.20 | 39.24 | 39.66 | 2,061,031 | -0.50(-1.25%) |
Apr 16, 2013 | 40.01 | 40.75 | 39.30 | 40.16 | 3,821,861 | -0.31(-0.76%) |
Apr 15, 2013 | 41.74 | 41.91 | 40.46 | 40.47 | 1,998,824 | -1.38(-3.29%) |
Apr 12, 2013 | 41.88 | 42.16 | 41.70 | 41.85 | 1,320,658 | -0.34(-0.80%) |
Apr 11, 2013 | 42.01 | 42.61 | 41.64 | 42.19 | 1,718,612 | +0.35(+0.83%) |
Apr 10, 2013 | 41.23 | 42.07 | 41.07 | 41.84 | 1,558,724 | +0.66(+1.61%) |
Apr 09, 2013 | 41.07 | 41.40 | 41.04 | 41.18 | 1,220,763 | +0.13(+0.31%) |
Apr 08, 2013 | 40.34 | 41.08 | 40.28 | 41.05 | 1,510,326 | +0.62(+1.53%) |
Apr 05, 2013 | 40.33 | 40.49 | 39.98 | 40.43 | 1,292,634 | -0.44(-1.07%) |
Apr 04, 2013 | 40.79 | 41.11 | 40.67 | 40.87 | 913,201 | +0.08(+0.18%) |
Apr 03, 2013 | 41.24 | 41.31 | 40.60 | 40.79 | 3,504,534 | -0.41(-0.99%) |
Apr 02, 2013 | 40.99 | 41.46 | 40.86 | 41.20 | 1,703,786 | +0.30(+0.74%) |
Apr 01, 2013 | 40.90 | 41.31 | 40.79 | 40.90 | 1,235,515 | -0.13(-0.33%) |
Mar 28, 2013 | 41.09 | 41.09 | 40.79 | 41.03 | 1,079,738 | -0.07(-0.17%) |
Mar 27, 2013 | 40.94 | 41.22 | 40.76 | 41.10 | 1,144,181 | -0.16(-0.38%) |
Mar 26, 2013 | 41.20 | 41.31 | 40.78 | 41.26 | 1,299,556 | +0.33(+0.81%) |
Mar 25, 2013 | 41.40 | 41.47 | 40.55 | 40.93 | 1,461,716 | -0.26(-0.64%) |
Mar 22, 2013 | 40.53 | 41.25 | 40.37 | 41.19 | 1,710,901 | +0.72(+1.78%) |
Mar 21, 2013 | 40.72 | 40.83 | 40.27 | 40.47 | 2,294,669 | -0.56(-1.36%) |
Mar 20, 2013 | 40.94 | 41.18 | 40.61 | 41.03 | 1,452,578 | +0.42(+1.04%) |
Mar 19, 2013 | 40.99 | 40.99 | 40.27 | 40.61 | 1,680,929 | -0.20(-0.48%) |
Mar 18, 2013 | 40.73 | 41.08 | 40.49 | 40.80 | 1,568,589 | -0.23(-0.55%) |
Mar 15, 2013 | 41.57 | 41.74 | 40.99 | 41.03 | 3,923,604 | -0.48(-1.16%) |
Mar 14, 2013 | 41.37 | 41.70 | 41.30 | 41.51 | 1,323,219 | +0.26(+0.62%) |
Mar 13, 2013 | 41.27 | 41.34 | 40.95 | 41.25 | 1,198,194 | +0.05(+0.11%) |
Mar 12, 2013 | 41.40 | 41.43 | 41.12 | 41.21 | 948,309 | -0.23(-0.56%) |
Mar 11, 2013 | 41.18 | 41.45 | 41.02 | 41.44 | 1,228,650 | +0.13(+0.31%) |
Mar 08, 2013 | 41.18 | 41.36 | 40.94 | 41.31 | 1,268,282 | +0.39(+0.96%) |
Mar 07, 2013 | 40.68 | 40.96 | 40.49 | 40.92 | 933,855 | +0.27(+0.67%) |
Mar 06, 2013 | 40.78 | 41.03 | 40.54 | 40.65 | 1,496,873 | -0.02(-0.04%) |
Mar 05, 2013 | 40.39 | 41.01 | 40.39 | 40.67 | 1,669,015 | +0.40(+0.98%) |
Mar 04, 2013 | 39.90 | 40.30 | 39.76 | 40.27 | 1,120,635 | +0.42(+1.05%) |