Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.78 | 43.14 | 42.24 | 42.24 | 11,667,178 | -0.65(-1.51%) |
May 30, 2013 | 43.09 | 43.11 | 42.73 | 42.89 | 8,216,979 | -0.34(-0.80%) |
May 29, 2013 | 43.03 | 43.39 | 42.83 | 43.23 | 9,340,197 | -0.04(-0.10%) |
May 28, 2013 | 43.55 | 43.80 | 43.19 | 43.27 | 8,577,585 | +0.21(+0.50%) |
May 24, 2013 | 43.07 | 43.12 | 42.82 | 43.06 | 6,717,326 | -0.18(-0.41%) |
May 23, 2013 | 42.71 | 43.33 | 42.62 | 43.24 | 7,617,392 | +0.03(+0.08%) |
May 22, 2013 | 43.75 | 44.05 | 43.09 | 43.20 | 13,599,589 | -0.63(-1.43%) |
May 21, 2013 | 43.79 | 44.14 | 43.48 | 43.83 | 9,601,552 | +0.19(+0.44%) |
May 20, 2013 | 43.14 | 43.93 | 43.11 | 43.64 | 9,120,324 | +0.49(+1.14%) |
May 17, 2013 | 42.52 | 43.15 | 42.51 | 43.15 | 10,391,837 | +0.60(+1.41%) |
May 16, 2013 | 42.51 | 42.85 | 42.42 | 42.55 | 7,652,653 | +0.01(+0.02%) |
May 15, 2013 | 42.83 | 42.83 | 42.16 | 42.54 | 11,873,560 | +0.29(+0.68%) |
May 13, 2013 | 42.33 | 42.48 | 42.08 | 42.26 | 18,368,066 | -0.16(-0.37%) |
May 10, 2013 | 42.55 | 42.65 | 42.13 | 42.41 | 18,291,778 | -0.24(-0.56%) |
May 09, 2013 | 42.64 | 42.86 | 42.48 | 42.65 | 16,146,319 | -0.01(-0.02%) |
May 08, 2013 | 42.80 | 42.90 | 42.48 | 42.66 | 9,502,097 | -0.17(-0.40%) |
May 07, 2013 | 42.51 | 42.93 | 42.43 | 42.83 | 8,706,358 | +0.42(+1.00%) |
May 06, 2013 | 42.23 | 42.54 | 42.06 | 42.41 | 8,513,847 | +0.20(+0.48%) |
May 03, 2013 | 41.85 | 42.23 | 41.55 | 42.20 | 9,473,812 | +0.65(+1.57%) |
May 02, 2013 | 40.96 | 41.73 | 40.86 | 41.55 | 12,244,769 | +0.65(+1.58%) |
May 01, 2013 | 40.99 | 41.38 | 40.82 | 40.90 | 10,491,298 | -0.30(-0.73%) |
Apr 30, 2013 | 40.78 | 41.20 | 40.56 | 41.20 | 9,109,835 | +0.37(+0.92%) |
Apr 29, 2013 | 40.41 | 40.93 | 40.22 | 40.82 | 8,283,308 | +0.67(+1.68%) |
Apr 26, 2013 | 39.82 | 40.21 | 39.78 | 40.15 | 9,249,892 | +0.37(+0.93%) |
Apr 25, 2013 | 39.78 | 40.05 | 39.34 | 39.78 | 9,222,758 | +0.07(+0.19%) |
Apr 24, 2013 | 39.45 | 39.90 | 39.45 | 39.71 | 11,462,394 | +0.33(+0.83%) |
Apr 23, 2013 | 39.26 | 39.39 | 38.85 | 39.38 | 11,037,765 | +0.27(+0.68%) |
Apr 22, 2013 | 39.24 | 39.39 | 38.79 | 39.11 | 8,019,632 | -0.07(-0.17%) |
Apr 19, 2013 | 39.28 | 39.52 | 38.87 | 39.18 | 9,408,066 | +0.12(+0.30%) |
Apr 18, 2013 | 38.82 | 39.24 | 38.48 | 39.07 | 9,070,748 | +0.35(+0.90%) |
Apr 17, 2013 | 38.96 | 38.98 | 38.42 | 38.72 | 10,327,596 | -0.43(-1.10%) |
Apr 16, 2013 | 39.54 | 39.54 | 38.77 | 39.15 | 13,679,237 | +0.14(+0.35%) |
Apr 15, 2013 | 40.02 | 40.02 | 38.98 | 39.01 | 14,339,565 | -1.44(-3.57%) |
Apr 12, 2013 | 40.64 | 40.80 | 40.27 | 40.46 | 7,556,330 | -0.55(-1.33%) |
Apr 11, 2013 | 41.16 | 41.32 | 40.78 | 41.00 | 10,032,144 | -0.06(-0.15%) |
Apr 10, 2013 | 40.88 | 41.30 | 40.82 | 41.06 | 7,997,705 | +0.32(+0.79%) |
Apr 09, 2013 | 40.56 | 40.93 | 40.21 | 40.74 | 6,755,252 | +0.32(+0.79%) |
Apr 08, 2013 | 39.94 | 40.44 | 39.88 | 40.42 | 6,960,825 | +0.52(+1.32%) |
Apr 05, 2013 | 39.79 | 40.00 | 39.57 | 39.90 | 9,885,759 | -0.23(-0.58%) |
Apr 04, 2013 | 40.36 | 40.49 | 40.01 | 40.13 | 7,285,328 | -0.27(-0.67%) |
Apr 03, 2013 | 40.99 | 41.13 | 40.30 | 40.40 | 8,121,865 | -0.52(-1.27%) |
Apr 02, 2013 | 41.29 | 41.34 | 40.79 | 40.92 | 6,998,678 | -0.30(-0.73%) |
Apr 01, 2013 | 41.03 | 41.37 | 40.91 | 41.22 | 6,051,988 | +0.26(+0.63%) |
Mar 28, 2013 | 41.16 | 41.29 | 40.93 | 40.96 | 7,767,617 | -0.19(-0.46%) |
Mar 27, 2013 | 41.03 | 41.38 | 40.91 | 41.15 | 6,020,482 | -0.04(-0.10%) |
Mar 26, 2013 | 41.23 | 41.31 | 40.95 | 41.19 | 6,627,292 | +0.16(+0.38%) |
Mar 25, 2013 | 41.57 | 41.70 | 40.93 | 41.04 | 8,476,216 | -0.48(-1.15%) |
Mar 22, 2013 | 41.65 | 41.65 | 41.36 | 41.51 | 9,450,562 | -0.02(-0.05%) |
Mar 21, 2013 | 41.01 | 41.59 | 40.90 | 41.53 | 13,198,018 | +0.34(+0.83%) |
Mar 20, 2013 | 40.89 | 41.26 | 40.64 | 41.19 | 12,001,253 | +0.77(+1.91%) |
Mar 19, 2013 | 40.35 | 40.54 | 40.01 | 40.42 | 9,902,279 | +0.11(+0.27%) |
Mar 18, 2013 | 39.99 | 40.65 | 39.90 | 40.31 | 7,340,210 | +0.05(+0.14%) |
Mar 15, 2013 | 40.28 | 40.48 | 40.08 | 40.26 | 15,124,232 | -0.31(-0.76%) |
Mar 14, 2013 | 40.21 | 40.59 | 40.12 | 40.56 | 7,527,310 | +0.50(+1.26%) |
Mar 13, 2013 | 40.05 | 40.17 | 39.91 | 40.06 | 6,581,202 | +0.03(+0.09%) |
Mar 12, 2013 | 39.91 | 40.16 | 39.84 | 40.03 | 6,844,251 | +0.20(+0.50%) |
Mar 11, 2013 | 39.81 | 39.93 | 39.58 | 39.83 | 6,934,310 | +0.03(+0.09%) |
Mar 08, 2013 | 39.51 | 39.86 | 39.41 | 39.79 | 7,040,108 | +0.36(+0.92%) |
Mar 07, 2013 | 39.53 | 39.62 | 39.43 | 39.43 | 7,818,611 | -0.10(-0.24%) |
Mar 06, 2013 | 39.48 | 39.56 | 39.15 | 39.53 | 9,818,141 | +0.23(+0.59%) |
Mar 05, 2013 | 39.49 | 39.54 | 39.09 | 39.30 | 10,492,367 | +0.03(+0.07%) |
Mar 04, 2013 | 39.62 | 39.66 | 39.02 | 39.27 | 8,576,507 | -0.45(-1.13%) |