Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.02 | 42.68 | 41.75 | 41.91 | 5,039,226 | -0.26(-0.61%) |
May 30, 2013 | 41.82 | 42.44 | 41.82 | 42.16 | 3,048,857 | +0.39(+0.94%) |
May 29, 2013 | 41.87 | 42.13 | 41.69 | 41.77 | 4,189,692 | -0.28(-0.68%) |
May 28, 2013 | 42.06 | 42.45 | 41.87 | 42.05 | 4,211,851 | +0.53(+1.26%) |
May 24, 2013 | 41.39 | 41.67 | 41.23 | 41.53 | 3,320,876 | -0.15(-0.35%) |
May 23, 2013 | 41.70 | 41.95 | 41.54 | 41.67 | 5,964,058 | -0.55(-1.30%) |
May 22, 2013 | 42.86 | 42.99 | 42.03 | 42.22 | 6,556,669 | -0.65(-1.51%) |
May 21, 2013 | 43.35 | 43.47 | 42.80 | 42.87 | 5,485,191 | -0.38(-0.88%) |
May 20, 2013 | 43.09 | 43.82 | 43.07 | 43.25 | 5,944,519 | -0.04(-0.10%) |
May 17, 2013 | 42.45 | 43.43 | 42.42 | 43.29 | 7,073,853 | +0.97(+2.29%) |
May 16, 2013 | 42.53 | 42.91 | 42.16 | 42.32 | 6,624,882 | -0.34(-0.80%) |
May 15, 2013 | 42.59 | 42.84 | 42.55 | 42.67 | 5,361,679 | +0.79(+1.90%) |
May 13, 2013 | 41.93 | 42.06 | 41.60 | 41.87 | 2,778,493 | -0.10(-0.24%) |
May 10, 2013 | 41.88 | 42.08 | 41.62 | 41.97 | 3,499,308 | +0.18(+0.43%) |
May 09, 2013 | 41.37 | 42.33 | 41.31 | 41.79 | 6,953,489 | +0.39(+0.94%) |
May 08, 2013 | 40.76 | 41.41 | 40.41 | 41.40 | 5,704,179 | +0.44(+1.08%) |
May 07, 2013 | 40.39 | 41.03 | 40.28 | 40.96 | 11,538,840 | -0.54(-1.29%) |
May 06, 2013 | 41.16 | 41.77 | 41.04 | 41.49 | 6,278,758 | +0.35(+0.84%) |
May 03, 2013 | 40.78 | 41.27 | 40.41 | 41.15 | 5,475,495 | +0.74(+1.83%) |
May 02, 2013 | 39.65 | 40.51 | 39.47 | 40.41 | 5,859,774 | +1.09(+2.76%) |
May 01, 2013 | 39.97 | 40.00 | 39.30 | 39.32 | 5,610,438 | -0.88(-2.18%) |
Apr 30, 2013 | 39.99 | 40.47 | 39.80 | 40.20 | 5,911,876 | +0.14(+0.36%) |
Apr 29, 2013 | 39.58 | 40.17 | 39.39 | 40.05 | 4,371,080 | +0.63(+1.60%) |
Apr 26, 2013 | 40.01 | 40.11 | 39.38 | 39.42 | 4,466,617 | -0.69(-1.72%) |
Apr 25, 2013 | 40.15 | 40.40 | 39.89 | 40.11 | 4,382,771 | +0.08(+0.20%) |
Apr 24, 2013 | 39.65 | 40.24 | 39.65 | 40.03 | 6,755,647 | +0.46(+1.17%) |
Apr 23, 2013 | 38.58 | 39.59 | 38.58 | 39.57 | 6,413,173 | +0.62(+1.58%) |
Apr 22, 2013 | 38.80 | 39.17 | 38.46 | 38.95 | 6,021,419 | +0.22(+0.58%) |
Apr 19, 2013 | 38.79 | 38.91 | 38.45 | 38.73 | 6,468,269 | +0.12(+0.30%) |
Apr 18, 2013 | 38.93 | 39.10 | 38.44 | 38.61 | 4,042,315 | -0.19(-0.49%) |
Apr 17, 2013 | 39.11 | 39.15 | 38.53 | 38.80 | 5,934,217 | -0.57(-1.45%) |
Apr 16, 2013 | 39.14 | 39.40 | 38.77 | 39.37 | 5,277,553 | +0.56(+1.46%) |
Apr 15, 2013 | 40.20 | 40.26 | 38.81 | 38.81 | 8,328,859 | -1.62(-4.01%) |
Apr 12, 2013 | 40.85 | 41.01 | 40.31 | 40.43 | 4,470,469 | -0.59(-1.45%) |
Apr 11, 2013 | 41.39 | 41.54 | 40.82 | 41.02 | 5,472,495 | -0.31(-0.75%) |
Apr 10, 2013 | 41.18 | 41.42 | 40.94 | 41.33 | 3,845,970 | +0.40(+0.97%) |
Apr 09, 2013 | 40.55 | 41.20 | 40.41 | 40.94 | 4,447,434 | +0.39(+0.96%) |
Apr 08, 2013 | 40.32 | 40.55 | 39.96 | 40.55 | 4,630,223 | +0.19(+0.47%) |
Apr 05, 2013 | 40.15 | 40.45 | 39.85 | 40.36 | 4,767,110 | -0.25(-0.62%) |
Apr 04, 2013 | 39.93 | 40.64 | 39.82 | 40.61 | 5,554,509 | +0.83(+2.09%) |
Apr 03, 2013 | 39.86 | 40.14 | 39.61 | 39.78 | 5,717,645 | +0.03(+0.07%) |
Apr 02, 2013 | 40.09 | 40.20 | 39.63 | 39.75 | 4,362,436 | -0.09(-0.22%) |
Apr 01, 2013 | 40.26 | 40.40 | 39.70 | 39.84 | 3,430,506 | -0.62(-1.54%) |
Mar 28, 2013 | 40.10 | 40.52 | 40.04 | 40.46 | 4,239,760 | +0.37(+0.92%) |
Mar 27, 2013 | 39.92 | 40.18 | 39.65 | 40.09 | 5,362,780 | -0.09(-0.23%) |
Mar 26, 2013 | 40.35 | 40.41 | 39.63 | 40.18 | 8,188,717 | -0.25(-0.61%) |
Mar 25, 2013 | 41.18 | 41.26 | 40.26 | 40.43 | 5,085,944 | -0.70(-1.69%) |
Mar 22, 2013 | 41.04 | 41.20 | 40.81 | 41.12 | 3,088,007 | +0.23(+0.57%) |
Mar 21, 2013 | 41.11 | 41.23 | 40.65 | 40.89 | 4,274,614 | -0.46(-1.12%) |
Mar 20, 2013 | 41.52 | 41.57 | 41.07 | 41.36 | 3,298,462 | +0.12(+0.28%) |
Mar 19, 2013 | 41.35 | 41.44 | 40.73 | 41.24 | 3,998,833 | +0.01(+0.04%) |
Mar 18, 2013 | 41.24 | 41.63 | 41.05 | 41.23 | 4,013,008 | -0.48(-1.15%) |
Mar 15, 2013 | 41.43 | 41.89 | 41.34 | 41.70 | 5,280,647 | +0.05(+0.12%) |
Mar 14, 2013 | 40.78 | 41.71 | 40.73 | 41.65 | 5,858,320 | +0.96(+2.35%) |
Mar 13, 2013 | 41.10 | 41.18 | 40.59 | 40.70 | 4,657,767 | -0.45(-1.09%) |
Mar 12, 2013 | 41.65 | 41.70 | 41.03 | 41.15 | 4,073,240 | -0.49(-1.17%) |
Mar 11, 2013 | 41.53 | 41.65 | 41.22 | 41.63 | 3,412,406 | +0.14(+0.35%) |
Mar 08, 2013 | 41.11 | 41.56 | 40.87 | 41.49 | 4,462,905 | +0.59(+1.43%) |
Mar 07, 2013 | 40.82 | 41.12 | 40.81 | 40.90 | 3,970,817 | +0.09(+0.21%) |
Mar 06, 2013 | 40.89 | 41.11 | 40.69 | 40.81 | 3,990,484 | +0.08(+0.20%) |
Mar 05, 2013 | 40.46 | 40.77 | 40.30 | 40.73 | 5,391,408 | +0.51(+1.28%) |
Mar 04, 2013 | 40.43 | 40.44 | 39.86 | 40.22 | 5,628,615 | -0.38(-0.95%) |