Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.92 | 43.55 | 42.66 | 42.91 | 3,133,128 | -0.28(-0.65%) |
May 30, 2013 | 42.65 | 43.38 | 42.50 | 43.19 | 0 | +0.59(+1.38%) |
May 29, 2013 | 42.75 | 42.87 | 42.39 | 42.60 | 3,280,897 | -0.31(-0.72%) |
May 28, 2013 | 42.78 | 43.13 | 42.65 | 42.91 | 2,655,897 | +0.48(+1.13%) |
May 24, 2013 | 42.32 | 42.53 | 41.91 | 42.43 | 0 | -0.34(-0.79%) |
May 23, 2013 | 42.66 | 43.14 | 42.57 | 42.77 | 3,339,693 | -0.40(-0.93%) |
May 22, 2013 | 44.12 | 44.31 | 42.95 | 43.17 | 0 | -0.85(-1.93%) |
May 21, 2013 | 44.21 | 44.48 | 43.89 | 44.02 | 0 | -0.27(-0.61%) |
May 20, 2013 | 44.55 | 44.67 | 44.15 | 44.29 | 0 | -0.32(-0.72%) |
May 17, 2013 | 44.60 | 44.76 | 44.33 | 44.61 | 0 | +0.05(+0.11%) |
May 16, 2013 | 44.96 | 45.34 | 44.48 | 44.56 | 2,609,084 | -0.51(-1.13%) |
May 15, 2013 | 44.06 | 45.10 | 43.95 | 45.07 | 0 | +1.46(+3.35%) |
May 13, 2013 | 43.98 | 44.01 | 43.49 | 43.61 | 0 | -0.41(-0.93%) |
May 10, 2013 | 44.12 | 44.20 | 43.75 | 44.02 | 0 | +0.05(+0.11%) |
May 09, 2013 | 45.22 | 45.25 | 43.47 | 43.97 | 9,318,927 | -1.35(-2.98%) |
May 08, 2013 | 45.51 | 45.64 | 45.16 | 45.32 | 0 | -0.28(-0.62%) |
May 07, 2013 | 46.46 | 46.68 | 45.29 | 45.60 | 0 | -0.89(-1.91%) |
May 06, 2013 | 47.00 | 47.14 | 46.48 | 46.49 | 0 | -0.52(-1.11%) |
May 03, 2013 | 46.00 | 47.17 | 45.69 | 47.01 | 0 | +1.32(+2.89%) |
May 02, 2013 | 44.65 | 45.88 | 44.63 | 45.69 | 0 | +0.98(+2.19%) |
May 01, 2013 | 45.14 | 45.73 | 44.61 | 44.71 | 3,817,579 | -0.37(-0.82%) |
Apr 30, 2013 | 44.76 | 45.15 | 44.55 | 45.08 | 0 | +0.02(+0.04%) |
Apr 29, 2013 | 44.89 | 45.59 | 44.82 | 45.06 | 3,553,107 | +0.15(+0.33%) |
Apr 26, 2013 | 44.84 | 45.09 | 44.88 | 44.91 | 2,300,068 | -0.14(-0.31%) |
Apr 25, 2013 | 44.75 | 45.20 | 44.56 | 45.05 | 2,131,886 | +0.38(+0.85%) |
Apr 24, 2013 | 44.91 | 45.05 | 44.52 | 44.67 | 0 | -0.20(-0.45%) |
Apr 23, 2013 | 44.84 | 45.36 | 44.44 | 44.87 | 2,163,722 | +0.34(+0.76%) |
Apr 22, 2013 | 45.00 | 45.20 | 44.33 | 44.53 | 2,026,324 | -0.21(-0.47%) |
Apr 19, 2013 | 44.60 | 44.81 | 44.31 | 44.74 | 2,746,888 | +0.28(+0.63%) |
Apr 18, 2013 | 45.18 | 45.20 | 44.34 | 44.46 | 2,995,895 | -0.44(-0.98%) |
Apr 17, 2013 | 44.86 | 45.17 | 44.51 | 44.90 | 3,421,158 | -0.38(-0.84%) |
Apr 16, 2013 | 44.77 | 45.35 | 44.77 | 45.28 | 2,226,459 | +0.68(+1.52%) |
Apr 15, 2013 | 44.81 | 45.46 | 44.59 | 44.60 | 3,553,052 | -0.43(-0.95%) |
Apr 12, 2013 | 45.15 | 45.16 | 44.74 | 45.03 | 2,817,672 | -0.18(-0.40%) |
Apr 11, 2013 | 45.04 | 45.53 | 44.80 | 45.21 | 5,896,264 | +0.51(+1.14%) |
Apr 10, 2013 | 44.42 | 45.40 | 44.33 | 44.70 | 5,795,402 | +0.53(+1.20%) |
Apr 09, 2013 | 43.71 | 44.26 | 43.34 | 44.17 | 2,529,305 | +0.38(+0.87%) |
Apr 08, 2013 | 43.27 | 43.80 | 43.13 | 43.79 | 2,814,037 | +0.41(+0.95%) |
Apr 05, 2013 | 43.42 | 43.86 | 43.21 | 43.38 | 4,307,819 | -0.83(-1.88%) |
Apr 04, 2013 | 43.74 | 44.25 | 43.44 | 44.21 | 5,109,824 | +0.51(+1.17%) |
Apr 03, 2013 | 43.78 | 43.84 | 43.49 | 43.70 | 5,043,009 | -0.14(-0.33%) |
Apr 02, 2013 | 43.50 | 43.89 | 43.36 | 43.84 | 3,371,517 | +0.46(+1.07%) |
Apr 01, 2013 | 43.36 | 43.78 | 43.23 | 43.38 | 3,397,904 | -0.13(-0.31%) |
Mar 28, 2013 | 42.54 | 43.59 | 42.42 | 43.52 | 4,075,185 | +0.86(+2.00%) |
Mar 27, 2013 | 42.60 | 42.88 | 42.38 | 42.66 | 1,706,931 | -0.09(-0.21%) |
Mar 26, 2013 | 42.66 | 42.95 | 42.46 | 42.75 | 2,125,366 | +0.26(+0.61%) |
Mar 25, 2013 | 42.90 | 43.42 | 42.41 | 42.49 | 5,296,560 | -0.48(-1.12%) |
Mar 22, 2013 | 42.17 | 43.23 | 42.11 | 42.97 | 5,619,489 | +0.79(+1.87%) |
Mar 21, 2013 | 41.99 | 42.63 | 41.90 | 42.18 | 5,659,354 | -0.28(-0.66%) |
Mar 20, 2013 | 42.70 | 43.23 | 41.99 | 42.46 | 10,733,342 | +1.71(+4.20%) |
Mar 19, 2013 | 41.10 | 41.37 | 40.49 | 40.75 | 4,719,965 | -0.31(-0.75%) |
Mar 18, 2013 | 41.08 | 41.48 | 40.21 | 41.06 | 3,311,229 | -0.32(-0.77%) |
Mar 15, 2013 | 41.45 | 41.79 | 41.32 | 41.38 | 5,424,159 | -0.24(-0.58%) |
Mar 14, 2013 | 41.82 | 41.93 | 41.44 | 41.62 | 2,762,856 | +0.03(+0.07%) |
Mar 13, 2013 | 41.50 | 41.81 | 41.30 | 41.59 | 2,892,454 | +0.19(+0.46%) |
Mar 12, 2013 | 41.53 | 41.53 | 41.15 | 41.40 | 3,454,744 | -0.08(-0.19%) |
Mar 11, 2013 | 41.12 | 41.54 | 40.96 | 41.48 | 4,632,354 | -0.02(-0.05%) |
Mar 08, 2013 | 41.75 | 41.91 | 41.32 | 41.50 | 3,330,208 | +0.00(+0.00%) |
Mar 07, 2013 | 41.40 | 41.59 | 41.20 | 41.50 | 2,678,444 | +0.21(+0.51%) |
Mar 06, 2013 | 41.47 | 41.77 | 41.13 | 41.29 | 2,835,525 | -0.17(-0.41%) |
Mar 05, 2013 | 40.76 | 41.48 | 40.68 | 41.46 | 4,236,512 | +1.00(+2.47%) |
Mar 04, 2013 | 39.74 | 40.47 | 39.45 | 40.46 | 2,423,523 | +0.63(+1.58%) |