Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.12 | 40.46 | 39.68 | 39.68 | 4,189,514 | -0.50(-1.24%) |
May 30, 2013 | 40.70 | 40.71 | 40.15 | 40.18 | 3,440,598 | -0.55(-1.35%) |
May 29, 2013 | 40.84 | 41.05 | 40.58 | 40.73 | 3,656,446 | -0.29(-0.70%) |
May 28, 2013 | 40.91 | 41.24 | 40.76 | 41.01 | 3,221,050 | +0.48(+1.18%) |
May 24, 2013 | 40.49 | 40.56 | 40.15 | 40.53 | 3,090,182 | -0.05(-0.13%) |
May 23, 2013 | 40.37 | 40.63 | 40.21 | 40.59 | 4,088,465 | -0.31(-0.76%) |
May 22, 2013 | 41.02 | 41.54 | 40.71 | 40.90 | 3,724,768 | -0.20(-0.50%) |
May 21, 2013 | 41.15 | 41.37 | 41.00 | 41.10 | 4,455,582 | -0.16(-0.40%) |
May 20, 2013 | 41.05 | 41.33 | 40.81 | 41.26 | 4,542,129 | +0.18(+0.43%) |
May 17, 2013 | 40.83 | 41.16 | 40.54 | 41.09 | 4,824,777 | +0.31(+0.76%) |
May 16, 2013 | 40.95 | 41.07 | 40.60 | 40.78 | 4,753,263 | -0.17(-0.41%) |
May 15, 2013 | 40.94 | 41.35 | 40.88 | 40.95 | 5,703,910 | +0.59(+1.45%) |
May 13, 2013 | 40.57 | 41.04 | 40.08 | 40.36 | 8,126,349 | -0.84(-2.05%) |
May 10, 2013 | 40.59 | 41.21 | 40.57 | 41.21 | 5,612,910 | +0.76(+1.87%) |
May 09, 2013 | 40.60 | 40.70 | 40.31 | 40.45 | 3,770,625 | -0.30(-0.73%) |
May 08, 2013 | 40.23 | 40.80 | 40.09 | 40.75 | 5,369,610 | +0.56(+1.40%) |
May 07, 2013 | 40.19 | 40.28 | 39.92 | 40.19 | 3,125,919 | +0.14(+0.35%) |
May 06, 2013 | 39.82 | 40.26 | 39.79 | 40.05 | 4,022,887 | -0.31(-0.77%) |
May 03, 2013 | 40.12 | 40.44 | 39.87 | 40.36 | 4,712,750 | +0.49(+1.22%) |
May 02, 2013 | 39.61 | 40.05 | 39.38 | 39.87 | 4,899,708 | +0.28(+0.71%) |
May 01, 2013 | 39.70 | 39.95 | 39.54 | 39.59 | 3,567,163 | -0.30(-0.76%) |
Apr 30, 2013 | 39.53 | 39.95 | 39.23 | 39.89 | 5,630,345 | +0.30(+0.77%) |
Apr 29, 2013 | 39.33 | 39.64 | 39.07 | 39.59 | 4,717,644 | +0.43(+1.11%) |
Apr 26, 2013 | 39.23 | 39.36 | 39.02 | 39.16 | 4,870,703 | -0.20(-0.51%) |
Apr 25, 2013 | 40.49 | 40.49 | 39.26 | 39.36 | 8,100,508 | -0.85(-2.11%) |
Apr 24, 2013 | 40.06 | 40.87 | 39.68 | 40.20 | 17,583,980 | +2.64(+7.01%) |
Apr 23, 2013 | 37.71 | 37.86 | 36.99 | 37.57 | 14,412,382 | -0.65(-1.70%) |
Apr 22, 2013 | 38.09 | 38.32 | 37.81 | 38.22 | 5,349,850 | +0.13(+0.34%) |
Apr 19, 2013 | 38.23 | 38.26 | 37.91 | 38.09 | 8,284,485 | +0.02(+0.06%) |
Apr 18, 2013 | 38.85 | 38.90 | 37.99 | 38.07 | 7,796,605 | -0.72(-1.86%) |
Apr 17, 2013 | 38.81 | 39.07 | 38.55 | 38.79 | 6,284,442 | -0.25(-0.63%) |
Apr 16, 2013 | 38.83 | 39.16 | 38.66 | 39.03 | 7,512,553 | +0.35(+0.89%) |
Apr 15, 2013 | 39.26 | 39.38 | 38.62 | 38.69 | 7,542,041 | -1.02(-2.57%) |
Apr 12, 2013 | 39.30 | 39.75 | 39.21 | 39.71 | 6,644,823 | +0.33(+0.85%) |
Apr 11, 2013 | 38.61 | 39.59 | 38.61 | 39.37 | 11,789,712 | +0.28(+0.70%) |
Apr 10, 2013 | 39.11 | 39.65 | 39.08 | 39.10 | 9,415,230 | +0.18(+0.46%) |
Apr 09, 2013 | 39.23 | 39.36 | 38.85 | 38.92 | 10,159,205 | -0.31(-0.80%) |
Apr 08, 2013 | 38.56 | 39.26 | 38.52 | 39.23 | 6,757,956 | +0.21(+0.54%) |
Apr 05, 2013 | 38.75 | 39.08 | 38.04 | 39.02 | 13,063,800 | -0.44(-1.12%) |
Apr 04, 2013 | 39.40 | 39.79 | 39.23 | 39.47 | 5,767,005 | +0.11(+0.28%) |
Apr 03, 2013 | 40.75 | 40.77 | 39.10 | 39.36 | 14,920,184 | -1.52(-3.72%) |
Apr 02, 2013 | 41.27 | 41.33 | 40.46 | 40.88 | 9,665,794 | -0.59(-1.43%) |
Apr 01, 2013 | 41.91 | 42.14 | 41.38 | 41.47 | 2,723,609 | -0.45(-1.07%) |
Mar 28, 2013 | 41.56 | 42.08 | 41.31 | 41.92 | 5,620,749 | +0.36(+0.87%) |
Mar 27, 2013 | 41.15 | 41.60 | 41.15 | 41.56 | 3,316,049 | +0.12(+0.30%) |
Mar 26, 2013 | 41.26 | 41.54 | 41.14 | 41.44 | 5,076,297 | +0.24(+0.58%) |
Mar 25, 2013 | 41.10 | 41.36 | 40.96 | 41.20 | 6,220,051 | +0.59(+1.45%) |
Mar 22, 2013 | 40.42 | 40.73 | 40.38 | 40.61 | 3,074,979 | +0.13(+0.33%) |
Mar 21, 2013 | 40.24 | 40.73 | 40.24 | 40.47 | 3,139,919 | +0.01(+0.01%) |
Mar 20, 2013 | 40.31 | 40.62 | 40.18 | 40.47 | 2,830,026 | +0.36(+0.89%) |
Mar 19, 2013 | 40.36 | 40.52 | 39.89 | 40.11 | 4,102,647 | -0.16(-0.39%) |
Mar 18, 2013 | 40.39 | 40.57 | 40.06 | 40.27 | 5,469,282 | -0.64(-1.55%) |
Mar 15, 2013 | 40.52 | 40.91 | 40.35 | 40.91 | 6,004,498 | +0.20(+0.50%) |
Mar 14, 2013 | 40.47 | 40.74 | 40.35 | 40.70 | 4,590,052 | +0.29(+0.72%) |
Mar 13, 2013 | 39.98 | 40.57 | 39.94 | 40.41 | 10,249,145 | +0.36(+0.90%) |
Mar 12, 2013 | 41.60 | 41.66 | 39.94 | 40.05 | 16,227,456 | +0.52(+1.31%) |
Mar 11, 2013 | 39.50 | 39.61 | 39.23 | 39.53 | 7,938,833 | +0.07(+0.18%) |
Mar 08, 2013 | 39.46 | 39.84 | 39.43 | 39.46 | 7,900,456 | +0.27(+0.70%) |
Mar 07, 2013 | 38.94 | 39.22 | 38.82 | 39.19 | 6,071,671 | +0.20(+0.51%) |
Mar 06, 2013 | 38.67 | 39.62 | 38.63 | 38.99 | 7,317,802 | +0.36(+0.92%) |
Mar 05, 2013 | 38.22 | 38.94 | 38.20 | 38.63 | 5,398,523 | +0.48(+1.27%) |
Mar 04, 2013 | 37.94 | 38.16 | 37.85 | 38.15 | 3,690,066 | +0.15(+0.40%) |