Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.09 | 43.95 | 42.94 | 42.94 | 6,668,215 | -0.24(-0.56%) |
May 30, 2013 | 43.32 | 43.93 | 43.18 | 43.19 | 6,154,626 | +0.10(+0.24%) |
May 29, 2013 | 43.17 | 43.24 | 42.46 | 43.09 | 7,065,504 | -0.38(-0.89%) |
May 28, 2013 | 44.33 | 44.50 | 43.26 | 43.47 | 9,447,732 | -0.73(-1.64%) |
May 24, 2013 | 44.59 | 44.70 | 44.07 | 44.20 | 4,368,125 | -0.56(-1.26%) |
May 23, 2013 | 44.75 | 44.98 | 43.94 | 44.76 | 5,318,243 | -0.28(-0.61%) |
May 22, 2013 | 45.76 | 46.08 | 44.86 | 45.04 | 4,600,719 | -0.77(-1.68%) |
May 21, 2013 | 45.77 | 45.96 | 45.37 | 45.81 | 4,634,210 | +0.04(+0.08%) |
May 20, 2013 | 45.95 | 46.00 | 45.67 | 45.77 | 3,329,993 | -0.19(-0.40%) |
May 17, 2013 | 45.82 | 45.99 | 45.56 | 45.95 | 5,030,012 | +0.30(+0.65%) |
May 16, 2013 | 46.27 | 46.32 | 45.63 | 45.66 | 3,889,404 | -0.69(-1.49%) |
May 15, 2013 | 45.78 | 46.52 | 45.75 | 46.35 | 4,970,308 | +0.30(+0.65%) |
May 13, 2013 | 46.15 | 46.23 | 45.80 | 46.05 | 12,856,189 | -0.26(-0.57%) |
May 10, 2013 | 46.13 | 46.33 | 45.82 | 46.31 | 12,257,647 | +0.08(+0.18%) |
May 09, 2013 | 46.86 | 46.92 | 46.09 | 46.23 | 12,009,207 | -0.55(-1.18%) |
May 08, 2013 | 47.29 | 47.35 | 46.65 | 46.78 | 5,188,363 | -0.51(-1.07%) |
May 07, 2013 | 46.78 | 47.31 | 46.68 | 47.29 | 4,562,491 | +0.51(+1.10%) |
May 06, 2013 | 47.67 | 47.74 | 46.71 | 46.77 | 5,348,148 | -1.01(-2.11%) |
May 03, 2013 | 48.22 | 47.98 | 47.57 | 47.78 | 4,819,885 | -0.20(-0.41%) |
May 02, 2013 | 48.04 | 48.21 | 47.62 | 47.98 | 3,854,885 | -0.07(-0.15%) |
May 01, 2013 | 48.12 | 48.42 | 47.97 | 48.05 | 2,555,117 | -0.20(-0.41%) |
Apr 30, 2013 | 48.14 | 48.30 | 47.85 | 48.25 | 3,492,468 | +0.00(+0.00%) |
Apr 29, 2013 | 48.15 | 48.38 | 48.03 | 48.25 | 2,584,702 | +0.22(+0.45%) |
Apr 26, 2013 | 48.19 | 48.39 | 48.01 | 48.03 | 3,790,257 | -0.18(-0.37%) |
Apr 25, 2013 | 48.13 | 48.35 | 47.93 | 48.21 | 3,118,621 | +0.27(+0.56%) |
Apr 24, 2013 | 47.80 | 48.19 | 47.49 | 47.94 | 2,824,797 | +0.20(+0.42%) |
Apr 23, 2013 | 47.89 | 47.89 | 47.38 | 47.74 | 2,924,182 | +0.08(+0.17%) |
Apr 22, 2013 | 47.68 | 47.78 | 47.42 | 47.66 | 2,267,429 | -0.04(-0.08%) |
Apr 19, 2013 | 47.12 | 47.72 | 46.99 | 47.70 | 3,198,396 | +0.71(+1.50%) |
Apr 18, 2013 | 47.00 | 47.18 | 46.80 | 46.99 | 2,581,140 | +0.06(+0.12%) |
Apr 17, 2013 | 47.02 | 47.07 | 46.54 | 46.93 | 3,366,613 | -0.27(-0.57%) |
Apr 16, 2013 | 46.69 | 47.22 | 46.49 | 47.20 | 4,016,847 | +0.82(+1.77%) |
Apr 15, 2013 | 46.72 | 47.22 | 46.38 | 46.38 | 3,920,986 | -0.44(-0.93%) |
Apr 12, 2013 | 46.84 | 47.10 | 46.70 | 46.82 | 3,969,333 | -0.13(-0.27%) |
Apr 11, 2013 | 46.79 | 47.13 | 46.68 | 46.95 | 3,754,556 | +0.24(+0.52%) |
Apr 10, 2013 | 46.82 | 47.02 | 46.63 | 46.70 | 3,320,725 | +0.11(+0.23%) |
Apr 09, 2013 | 46.90 | 46.90 | 46.54 | 46.59 | 3,039,304 | -0.25(-0.53%) |
Apr 08, 2013 | 46.16 | 46.89 | 46.00 | 46.85 | 5,355,146 | +0.62(+1.33%) |
Apr 05, 2013 | 45.77 | 46.26 | 45.72 | 46.23 | 5,542,765 | +0.17(+0.36%) |
Apr 04, 2013 | 45.95 | 46.18 | 45.95 | 46.06 | 7,372,431 | +0.05(+0.11%) |
Apr 03, 2013 | 46.40 | 46.62 | 45.92 | 46.01 | 6,196,396 | -0.58(-1.25%) |
Apr 02, 2013 | 46.52 | 46.62 | 46.39 | 46.59 | 3,240,734 | +0.19(+0.41%) |
Apr 01, 2013 | 46.56 | 46.56 | 46.24 | 46.40 | 2,637,800 | -0.17(-0.37%) |
Mar 28, 2013 | 46.08 | 46.63 | 45.98 | 46.58 | 4,633,160 | +0.56(+1.21%) |
Mar 27, 2013 | 45.33 | 46.10 | 45.26 | 46.02 | 4,605,360 | +0.49(+1.09%) |
Mar 26, 2013 | 45.21 | 45.58 | 45.20 | 45.52 | 3,906,903 | +0.43(+0.95%) |
Mar 25, 2013 | 45.36 | 45.54 | 44.97 | 45.09 | 3,354,525 | -0.21(-0.47%) |
Mar 22, 2013 | 45.07 | 45.31 | 44.96 | 45.31 | 3,149,080 | +0.22(+0.50%) |
Mar 21, 2013 | 45.03 | 45.23 | 44.84 | 45.08 | 3,835,989 | -0.09(-0.20%) |
Mar 20, 2013 | 44.93 | 45.32 | 44.89 | 45.17 | 2,851,613 | +0.31(+0.70%) |
Mar 19, 2013 | 44.77 | 45.04 | 44.63 | 44.86 | 2,764,541 | +0.19(+0.42%) |
Mar 18, 2013 | 44.64 | 44.89 | 44.59 | 44.67 | 2,277,713 | -0.21(-0.47%) |
Mar 15, 2013 | 44.55 | 44.91 | 44.44 | 44.88 | 5,171,405 | +0.01(+0.03%) |
Mar 14, 2013 | 44.91 | 45.02 | 44.69 | 44.87 | 3,262,693 | +0.01(+0.03%) |
Mar 13, 2013 | 44.63 | 44.97 | 44.54 | 44.86 | 3,598,387 | +0.24(+0.53%) |
Mar 12, 2013 | 44.77 | 44.79 | 44.47 | 44.62 | 2,917,998 | -0.16(-0.36%) |
Mar 11, 2013 | 44.61 | 44.79 | 44.61 | 44.78 | 2,018,589 | +0.10(+0.22%) |
Mar 08, 2013 | 44.65 | 44.77 | 44.32 | 44.68 | 2,739,146 | +0.06(+0.13%) |
Mar 07, 2013 | 44.89 | 44.89 | 44.57 | 44.63 | 3,852,896 | -0.21(-0.47%) |
Mar 06, 2013 | 45.04 | 45.05 | 44.69 | 44.84 | 3,118,894 | -0.18(-0.40%) |
Mar 05, 2013 | 44.84 | 45.15 | 44.72 | 45.02 | 3,319,768 | +0.29(+0.65%) |
Mar 04, 2013 | 44.21 | 44.88 | 44.07 | 44.73 | 4,101,552 | +0.30(+0.66%) |