Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.24 | 45.54 | 43.95 | 44.67 | 587,331 | -0.02(-0.04%) |
May 30, 2013 | 44.72 | 45.07 | 43.89 | 44.69 | 366,815 | +0.24(+0.54%) |
May 29, 2013 | 46.05 | 46.43 | 44.27 | 44.45 | 605,283 | +0.27(+0.61%) |
May 28, 2013 | 44.03 | 44.48 | 43.84 | 44.18 | 394,287 | +0.80(+1.84%) |
May 24, 2013 | 43.07 | 43.48 | 42.46 | 43.38 | 250,776 | +0.19(+0.44%) |
May 23, 2013 | 43.00 | 43.33 | 42.68 | 43.19 | 459,657 | -0.22(-0.52%) |
May 22, 2013 | 44.62 | 44.77 | 43.19 | 43.42 | 912,405 | -1.14(-2.56%) |
May 21, 2013 | 44.75 | 44.80 | 44.42 | 44.55 | 453,253 | -0.19(-0.42%) |
May 20, 2013 | 44.43 | 44.81 | 44.21 | 44.74 | 507,796 | -0.04(-0.08%) |
May 17, 2013 | 44.01 | 44.82 | 44.01 | 44.78 | 491,834 | +1.05(+2.40%) |
May 16, 2013 | 44.01 | 44.34 | 43.41 | 43.73 | 431,537 | -0.33(-0.75%) |
May 15, 2013 | 43.34 | 44.10 | 43.34 | 44.06 | 283,607 | +1.23(+2.87%) |
May 13, 2013 | 43.18 | 43.18 | 42.63 | 42.83 | 300,775 | -0.35(-0.81%) |
May 10, 2013 | 42.49 | 43.36 | 42.41 | 43.18 | 330,255 | +0.72(+1.69%) |
May 09, 2013 | 42.77 | 42.84 | 42.24 | 42.47 | 293,502 | -0.34(-0.80%) |
May 08, 2013 | 41.98 | 42.85 | 41.98 | 42.81 | 294,028 | +0.85(+2.03%) |
May 07, 2013 | 41.39 | 42.06 | 41.22 | 41.95 | 308,342 | +0.60(+1.45%) |
May 06, 2013 | 41.00 | 41.49 | 41.00 | 41.35 | 149,732 | +0.44(+1.07%) |
May 03, 2013 | 40.82 | 41.27 | 40.31 | 40.91 | 279,264 | +0.60(+1.49%) |
May 02, 2013 | 39.35 | 40.60 | 39.13 | 40.31 | 318,044 | +1.14(+2.91%) |
May 01, 2013 | 40.92 | 40.96 | 39.16 | 39.18 | 555,746 | -1.92(-4.67%) |
Apr 30, 2013 | 40.80 | 41.34 | 40.65 | 41.09 | 213,386 | +0.37(+0.90%) |
Apr 29, 2013 | 40.19 | 40.73 | 39.90 | 40.73 | 397,293 | +0.74(+1.86%) |
Apr 26, 2013 | 40.60 | 40.74 | 39.95 | 39.98 | 285,636 | -0.76(-1.87%) |
Apr 25, 2013 | 40.37 | 40.99 | 40.37 | 40.74 | 204,820 | +0.44(+1.09%) |
Apr 24, 2013 | 39.98 | 40.41 | 39.94 | 40.31 | 253,378 | +0.39(+0.99%) |
Apr 23, 2013 | 39.73 | 40.07 | 39.45 | 39.91 | 517,631 | +0.39(+1.00%) |
Apr 22, 2013 | 39.11 | 39.75 | 38.85 | 39.52 | 313,283 | +0.44(+1.12%) |
Apr 19, 2013 | 38.41 | 39.11 | 37.99 | 39.08 | 286,628 | +0.73(+1.89%) |
Apr 18, 2013 | 38.82 | 38.91 | 37.98 | 38.35 | 392,725 | -0.46(-1.18%) |
Apr 17, 2013 | 39.50 | 39.65 | 38.46 | 38.81 | 565,751 | -1.25(-3.11%) |
Apr 16, 2013 | 39.97 | 40.98 | 39.80 | 40.05 | 622,275 | +0.41(+1.04%) |
Apr 15, 2013 | 40.52 | 40.70 | 39.13 | 39.64 | 758,223 | -1.19(-2.92%) |
Apr 12, 2013 | 40.59 | 40.85 | 40.48 | 40.83 | 259,878 | -0.04(-0.09%) |
Apr 11, 2013 | 40.85 | 40.91 | 40.39 | 40.87 | 354,920 | +0.00(+0.00%) |
Apr 10, 2013 | 40.31 | 41.01 | 40.18 | 40.87 | 342,769 | +0.76(+1.90%) |
Apr 09, 2013 | 40.33 | 40.36 | 39.84 | 40.11 | 228,631 | -0.24(-0.60%) |
Apr 08, 2013 | 40.19 | 40.40 | 39.65 | 40.35 | 181,768 | +0.17(+0.42%) |
Apr 05, 2013 | 39.68 | 40.18 | 39.57 | 40.18 | 293,207 | -0.06(-0.16%) |
Apr 04, 2013 | 40.14 | 40.45 | 39.96 | 40.24 | 613,652 | +0.14(+0.36%) |
Apr 03, 2013 | 40.37 | 40.45 | 39.81 | 40.10 | 522,819 | -0.12(-0.29%) |
Apr 02, 2013 | 40.74 | 41.01 | 39.87 | 40.22 | 544,381 | -0.27(-0.66%) |
Apr 01, 2013 | 40.89 | 40.89 | 40.22 | 40.48 | 363,207 | -0.38(-0.92%) |
Mar 28, 2013 | 40.75 | 41.12 | 40.60 | 40.86 | 445,800 | +0.51(+1.27%) |
Mar 27, 2013 | 40.30 | 40.46 | 39.83 | 40.35 | 289,881 | -0.34(-0.84%) |
Mar 26, 2013 | 40.76 | 41.00 | 40.47 | 40.69 | 371,313 | +0.13(+0.31%) |
Mar 25, 2013 | 39.94 | 40.69 | 39.94 | 40.57 | 574,611 | +0.79(+1.98%) |
Mar 22, 2013 | 40.13 | 40.13 | 39.36 | 39.78 | 382,744 | -0.28(-0.69%) |
Mar 21, 2013 | 40.39 | 40.74 | 39.61 | 40.05 | 327,430 | -0.69(-1.69%) |
Mar 20, 2013 | 40.21 | 40.74 | 39.95 | 40.74 | 478,360 | +0.80(+2.00%) |
Mar 19, 2013 | 39.64 | 40.16 | 39.44 | 39.95 | 341,818 | +0.39(+1.00%) |
Mar 18, 2013 | 39.60 | 39.71 | 39.11 | 39.55 | 482,125 | -0.57(-1.43%) |
Mar 15, 2013 | 40.31 | 40.31 | 39.38 | 40.13 | 745,483 | +0.23(+0.58%) |
Mar 14, 2013 | 38.72 | 39.92 | 38.58 | 39.89 | 1,401,631 | +1.35(+3.51%) |
Mar 13, 2013 | 38.46 | 38.68 | 38.29 | 38.54 | 261,705 | +0.09(+0.23%) |
Mar 12, 2013 | 38.41 | 38.53 | 38.15 | 38.45 | 302,761 | +0.02(+0.05%) |
Mar 11, 2013 | 37.99 | 38.60 | 37.93 | 38.43 | 298,220 | +0.34(+0.89%) |
Mar 08, 2013 | 37.90 | 38.15 | 37.65 | 38.09 | 224,644 | +0.57(+1.53%) |
Mar 07, 2013 | 37.42 | 37.67 | 37.22 | 37.52 | 296,344 | +0.09(+0.24%) |
Mar 06, 2013 | 37.07 | 37.75 | 36.93 | 37.43 | 368,768 | +0.55(+1.48%) |
Mar 05, 2013 | 36.58 | 36.99 | 36.51 | 36.88 | 302,306 | +0.58(+1.61%) |
Mar 04, 2013 | 36.00 | 36.32 | 35.82 | 36.30 | 324,155 | +0.16(+0.45%) |