Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.44 | 42.80 | 41.90 | 41.90 | 11,760,584 | -0.64(-1.51%) |
May 30, 2013 | 42.75 | 42.77 | 42.39 | 42.55 | 8,282,763 | -0.34(-0.80%) |
May 29, 2013 | 42.69 | 43.04 | 42.49 | 42.89 | 9,414,974 | -0.04(-0.10%) |
May 28, 2013 | 43.20 | 43.45 | 42.85 | 42.93 | 8,646,257 | +0.21(+0.50%) |
May 24, 2013 | 42.72 | 42.78 | 42.48 | 42.72 | 6,771,104 | -0.18(-0.41%) |
May 23, 2013 | 42.37 | 42.99 | 42.29 | 42.89 | 7,678,376 | +0.03(+0.08%) |
May 22, 2013 | 43.41 | 43.70 | 42.74 | 42.86 | 13,708,466 | -0.62(-1.43%) |
May 21, 2013 | 43.44 | 43.79 | 43.14 | 43.48 | 9,678,421 | +0.19(+0.44%) |
May 20, 2013 | 42.80 | 43.58 | 42.76 | 43.29 | 9,193,340 | +0.49(+1.14%) |
May 17, 2013 | 42.18 | 42.81 | 42.17 | 42.81 | 10,475,032 | +0.59(+1.41%) |
May 16, 2013 | 42.17 | 42.51 | 42.08 | 42.21 | 7,713,919 | +0.01(+0.02%) |
May 15, 2013 | 42.49 | 42.49 | 41.82 | 42.20 | 11,968,619 | +0.28(+0.68%) |
May 13, 2013 | 41.99 | 42.14 | 41.75 | 41.92 | 18,515,120 | -0.16(-0.37%) |
May 10, 2013 | 42.22 | 42.31 | 41.80 | 42.08 | 18,438,220 | -0.24(-0.56%) |
May 09, 2013 | 42.30 | 42.52 | 42.14 | 42.31 | 16,275,584 | -0.01(-0.02%) |
May 08, 2013 | 42.46 | 42.56 | 42.14 | 42.32 | 9,578,169 | -0.17(-0.40%) |
May 07, 2013 | 42.18 | 42.59 | 42.10 | 42.49 | 8,776,060 | +0.42(+1.00%) |
May 06, 2013 | 41.89 | 42.20 | 41.72 | 42.07 | 8,582,008 | +0.20(+0.48%) |
May 03, 2013 | 41.52 | 41.90 | 41.22 | 41.87 | 9,549,658 | +0.65(+1.57%) |
May 02, 2013 | 40.63 | 41.40 | 40.53 | 41.22 | 12,342,799 | +0.64(+1.58%) |
May 01, 2013 | 40.67 | 41.05 | 40.50 | 40.57 | 10,575,290 | -0.30(-0.73%) |
Apr 30, 2013 | 40.46 | 40.87 | 40.24 | 40.87 | 9,182,767 | +0.37(+0.92%) |
Apr 29, 2013 | 40.09 | 40.60 | 39.91 | 40.50 | 8,349,623 | +0.67(+1.68%) |
Apr 26, 2013 | 39.50 | 39.89 | 39.47 | 39.83 | 9,323,946 | +0.37(+0.93%) |
Apr 25, 2013 | 39.47 | 39.74 | 39.03 | 39.47 | 9,296,594 | +0.07(+0.19%) |
Apr 24, 2013 | 39.14 | 39.59 | 39.14 | 39.39 | 11,554,160 | +0.32(+0.83%) |
Apr 23, 2013 | 38.95 | 39.08 | 38.54 | 39.07 | 11,126,132 | +0.26(+0.68%) |
Apr 22, 2013 | 38.93 | 39.07 | 38.48 | 38.80 | 8,083,836 | -0.07(-0.17%) |
Apr 19, 2013 | 38.97 | 39.21 | 38.57 | 38.87 | 9,483,386 | +0.11(+0.30%) |
Apr 18, 2013 | 38.51 | 38.92 | 38.18 | 38.76 | 9,143,367 | +0.34(+0.90%) |
Apr 17, 2013 | 38.65 | 38.67 | 38.12 | 38.41 | 10,410,278 | -0.43(-1.10%) |
Apr 16, 2013 | 39.22 | 39.22 | 38.46 | 38.84 | 13,788,751 | +0.14(+0.35%) |
Apr 15, 2013 | 39.70 | 39.70 | 38.67 | 38.70 | 14,454,366 | -1.43(-3.57%) |
Apr 12, 2013 | 40.32 | 40.47 | 39.95 | 40.13 | 7,616,825 | -0.54(-1.33%) |
Apr 11, 2013 | 40.84 | 40.99 | 40.45 | 40.68 | 10,112,460 | -0.06(-0.15%) |
Apr 10, 2013 | 40.55 | 40.97 | 40.49 | 40.74 | 8,061,734 | +0.32(+0.79%) |
Apr 09, 2013 | 40.24 | 40.61 | 39.89 | 40.42 | 6,809,334 | +0.32(+0.79%) |
Apr 08, 2013 | 39.62 | 40.12 | 39.56 | 40.10 | 7,016,552 | +0.52(+1.32%) |
Apr 05, 2013 | 39.47 | 39.68 | 39.26 | 39.58 | 9,964,903 | -0.23(-0.58%) |
Apr 04, 2013 | 40.04 | 40.17 | 39.69 | 39.81 | 7,343,654 | -0.27(-0.67%) |
Apr 03, 2013 | 40.66 | 40.80 | 39.98 | 40.08 | 8,186,887 | -0.51(-1.27%) |
Apr 02, 2013 | 40.96 | 41.01 | 40.47 | 40.59 | 7,054,708 | -0.30(-0.73%) |
Apr 01, 2013 | 40.70 | 41.04 | 40.58 | 40.89 | 6,100,440 | +0.26(+0.63%) |
Mar 28, 2013 | 40.84 | 40.97 | 40.61 | 40.63 | 7,829,803 | -0.19(-0.46%) |
Mar 27, 2013 | 40.70 | 41.05 | 40.59 | 40.82 | 6,068,681 | -0.04(-0.10%) |
Mar 26, 2013 | 40.91 | 40.99 | 40.62 | 40.86 | 6,680,349 | +0.16(+0.38%) |
Mar 25, 2013 | 41.24 | 41.37 | 40.61 | 40.71 | 8,544,075 | -0.47(-1.15%) |
Mar 22, 2013 | 41.32 | 41.32 | 41.03 | 41.18 | 9,526,222 | -0.02(-0.05%) |
Mar 21, 2013 | 40.68 | 41.26 | 40.57 | 41.20 | 13,303,680 | +0.34(+0.83%) |
Mar 20, 2013 | 40.57 | 40.93 | 40.32 | 40.86 | 12,097,334 | +0.76(+1.91%) |
Mar 19, 2013 | 40.03 | 40.22 | 39.70 | 40.10 | 9,981,556 | +0.11(+0.27%) |
Mar 18, 2013 | 39.67 | 40.33 | 39.59 | 39.99 | 7,398,975 | +0.05(+0.14%) |
Mar 15, 2013 | 39.96 | 40.15 | 39.76 | 39.94 | 15,245,314 | -0.30(-0.76%) |
Mar 14, 2013 | 39.89 | 40.27 | 39.80 | 40.24 | 7,587,573 | +0.50(+1.26%) |
Mar 13, 2013 | 39.73 | 39.85 | 39.59 | 39.74 | 6,633,890 | +0.03(+0.09%) |
Mar 12, 2013 | 39.59 | 39.84 | 39.52 | 39.71 | 6,899,045 | +0.20(+0.50%) |
Mar 11, 2013 | 39.49 | 39.62 | 39.27 | 39.51 | 6,989,825 | +0.03(+0.09%) |
Mar 08, 2013 | 39.19 | 39.55 | 39.10 | 39.48 | 7,096,470 | +0.36(+0.92%) |
Mar 07, 2013 | 39.22 | 39.31 | 39.11 | 39.12 | 7,881,205 | -0.09(-0.24%) |
Mar 06, 2013 | 39.17 | 39.24 | 38.84 | 39.22 | 9,896,744 | +0.23(+0.59%) |
Mar 05, 2013 | 39.17 | 39.22 | 38.78 | 38.99 | 10,576,368 | +0.03(+0.07%) |
Mar 04, 2013 | 39.31 | 39.34 | 38.71 | 38.96 | 8,645,169 | -0.45(-1.13%) |