Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.73 | 43.16 | 42.44 | 42.44 | 2,931,600 | -0.46(-1.07%) |
May 30, 2013 | 42.64 | 43.06 | 42.63 | 42.90 | 2,585,800 | +0.32(+0.75%) |
May 29, 2013 | 42.89 | 43.02 | 42.10 | 42.58 | 3,086,900 | -1.09(-2.50%) |
May 28, 2013 | 44.10 | 44.34 | 43.42 | 43.67 | 9,221,600 | -0.21(-0.48%) |
May 27, 2013 | 43.46 | 43.92 | 43.12 | 43.88 | 6,656,474 | +0.00(+0.00%) |
May 24, 2013 | 43.46 | 43.92 | 43.12 | 43.88 | 6,656,300 | +0.31(+0.71%) |
May 23, 2013 | 43.47 | 43.73 | 43.10 | 43.57 | 7,850,700 | -0.03(-0.07%) |
May 22, 2013 | 44.28 | 44.40 | 43.54 | 43.60 | 3,519,700 | -0.38(-0.86%) |
May 21, 2013 | 44.11 | 44.36 | 43.77 | 43.98 | 2,174,000 | -0.13(-0.29%) |
May 20, 2013 | 44.37 | 44.44 | 44.05 | 44.11 | 1,952,800 | -0.16(-0.36%) |
May 17, 2013 | 44.20 | 44.53 | 44.01 | 44.27 | 1,968,800 | +0.04(+0.09%) |
May 16, 2013 | 44.08 | 44.64 | 44.00 | 44.23 | 2,805,600 | +0.17(+0.39%) |
May 15, 2013 | 43.43 | 44.34 | 43.38 | 44.06 | 2,511,700 | +0.58(+1.33%) |
May 14, 2013 | 43.41 | 43.75 | 43.32 | 43.48 | 4,007,800 | +0.18(+0.42%) |
May 13, 2013 | 43.09 | 43.45 | 43.00 | 43.30 | 2,024,100 | +0.22(+0.51%) |
May 10, 2013 | 42.85 | 43.13 | 42.78 | 43.08 | 1,682,800 | +0.31(+0.72%) |
May 09, 2013 | 43.17 | 43.30 | 42.70 | 42.77 | 1,861,200 | -0.46(-1.06%) |
May 08, 2013 | 43.19 | 43.35 | 42.99 | 43.23 | 2,371,400 | +0.04(+0.09%) |
May 07, 2013 | 42.68 | 43.26 | 42.55 | 43.19 | 2,849,400 | +0.60(+1.41%) |
May 06, 2013 | 42.72 | 42.79 | 42.37 | 42.59 | 1,870,600 | -0.14(-0.33%) |
May 03, 2013 | 43.14 | 43.14 | 42.54 | 42.73 | 2,723,200 | -0.32(-0.74%) |
May 02, 2013 | 42.87 | 43.12 | 42.75 | 43.05 | 2,541,900 | +0.38(+0.89%) |
May 01, 2013 | 42.90 | 42.98 | 42.56 | 42.67 | 3,076,700 | -0.22(-0.51%) |
Apr 30, 2013 | 43.00 | 43.24 | 42.78 | 42.89 | 2,738,500 | -0.06(-0.14%) |
Apr 29, 2013 | 42.86 | 43.09 | 42.70 | 42.95 | 2,118,200 | +0.12(+0.28%) |
Apr 26, 2013 | 42.65 | 42.97 | 42.37 | 42.83 | 3,817,600 | +0.20(+0.47%) |
Apr 25, 2013 | 43.33 | 43.33 | 42.47 | 42.63 | 2,920,300 | -0.52(-1.21%) |
Apr 24, 2013 | 41.88 | 43.39 | 41.81 | 43.15 | 4,221,600 | +1.33(+3.18%) |
Apr 23, 2013 | 41.68 | 41.97 | 41.35 | 41.82 | 2,468,300 | +0.32(+0.77%) |
Apr 22, 2013 | 41.19 | 41.52 | 40.96 | 41.50 | 1,618,700 | +0.27(+0.65%) |
Apr 19, 2013 | 41.01 | 41.56 | 41.01 | 41.23 | 1,580,600 | +0.36(+0.88%) |
Apr 18, 2013 | 41.11 | 41.26 | 40.62 | 40.87 | 1,658,000 | -0.23(-0.56%) |
Apr 17, 2013 | 41.28 | 41.38 | 40.84 | 41.10 | 1,616,200 | -0.28(-0.68%) |
Apr 16, 2013 | 40.95 | 41.42 | 40.80 | 41.38 | 1,366,300 | +0.60(+1.47%) |
Apr 15, 2013 | 41.17 | 41.58 | 40.78 | 40.78 | 2,092,100 | -0.78(-1.88%) |
Apr 12, 2013 | 41.32 | 41.65 | 41.12 | 41.56 | 1,753,900 | +0.20(+0.48%) |
Apr 11, 2013 | 41.70 | 41.78 | 41.22 | 41.36 | 3,223,500 | -0.41(-0.98%) |
Apr 10, 2013 | 41.24 | 41.97 | 41.24 | 41.77 | 2,052,800 | +0.52(+1.26%) |
Apr 09, 2013 | 41.25 | 41.40 | 41.05 | 41.25 | 5,273,700 | +0.09(+0.22%) |
Apr 08, 2013 | 40.59 | 41.16 | 40.59 | 41.16 | 2,218,900 | +0.59(+1.45%) |
Apr 05, 2013 | 41.03 | 41.03 | 40.22 | 40.57 | 2,157,300 | -0.51(-1.24%) |
Apr 04, 2013 | 40.74 | 41.29 | 40.74 | 41.08 | 1,660,700 | +0.35(+0.86%) |
Apr 03, 2013 | 41.35 | 41.35 | 40.59 | 40.73 | 2,597,500 | -0.49(-1.19%) |
Apr 02, 2013 | 40.54 | 41.30 | 40.30 | 41.22 | 2,849,600 | +0.89(+2.21%) |
Apr 01, 2013 | 40.50 | 40.50 | 40.02 | 40.33 | 1,884,100 | -0.02(-0.05%) |
Mar 29, 2013 | 40.49 | 40.62 | 40.21 | 40.35 | 2,665,929 | +0.00(+0.00%) |
Mar 28, 2013 | 40.49 | 40.62 | 40.21 | 40.35 | 2,664,000 | -0.09(-0.22%) |
Mar 27, 2013 | 40.26 | 40.60 | 40.20 | 40.44 | 2,133,800 | +0.00(+0.00%) |
Mar 26, 2013 | 40.25 | 40.44 | 40.07 | 40.44 | 2,816,000 | +0.42(+1.05%) |
Mar 25, 2013 | 40.10 | 40.29 | 39.89 | 40.02 | 1,860,700 | -0.07(-0.17%) |
Mar 22, 2013 | 40.17 | 40.43 | 39.97 | 40.09 | 2,169,800 | +0.02(+0.05%) |
Mar 21, 2013 | 40.02 | 40.29 | 39.78 | 40.07 | 3,592,000 | -0.05(-0.12%) |
Mar 20, 2013 | 39.59 | 40.39 | 39.43 | 40.12 | 2,880,400 | +0.76(+1.93%) |
Mar 19, 2013 | 39.29 | 39.52 | 39.08 | 39.36 | 1,981,900 | +0.14(+0.36%) |
Mar 18, 2013 | 39.20 | 39.38 | 39.00 | 39.22 | 1,833,200 | -0.17(-0.43%) |
Mar 15, 2013 | 39.50 | 39.69 | 39.16 | 39.39 | 4,447,200 | -0.27(-0.68%) |
Mar 14, 2013 | 38.94 | 39.90 | 38.92 | 39.66 | 5,054,700 | +0.90(+2.32%) |
Mar 13, 2013 | 39.07 | 39.17 | 38.61 | 38.76 | 4,020,500 | -0.36(-0.92%) |
Mar 12, 2013 | 38.43 | 39.14 | 38.43 | 39.12 | 4,109,900 | +0.71(+1.85%) |
Mar 11, 2013 | 38.70 | 38.75 | 38.35 | 38.41 | 2,672,000 | -0.21(-0.54%) |
Mar 08, 2013 | 38.28 | 38.63 | 38.01 | 38.62 | 3,777,100 | +0.38(+0.99%) |
Mar 07, 2013 | 38.40 | 38.43 | 37.95 | 38.24 | 5,689,900 | -0.04(-0.10%) |
Mar 06, 2013 | 38.61 | 38.63 | 38.16 | 38.28 | 4,076,400 | -0.22(-0.57%) |
Mar 05, 2013 | 38.47 | 38.65 | 38.20 | 38.50 | 11,094,500 | +0.30(+0.79%) |
Mar 04, 2013 | 38.23 | 38.53 | 38.16 | 38.20 | 3,628,000 | +0.00(+0.00%) |