Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.52 | 47.16 | 45.85 | 45.85 | 5,881,707 | -0.74(-1.59%) |
May 30, 2013 | 46.84 | 47.49 | 46.56 | 46.59 | 5,084,750 | -0.14(-0.30%) |
May 29, 2013 | 47.14 | 47.20 | 46.19 | 46.73 | 4,635,023 | -0.79(-1.66%) |
May 28, 2013 | 47.57 | 48.02 | 47.26 | 47.52 | 3,930,388 | +0.51(+1.08%) |
May 24, 2013 | 46.84 | 47.16 | 46.57 | 47.01 | 4,083,204 | -0.29(-0.61%) |
May 23, 2013 | 46.90 | 47.51 | 46.33 | 47.30 | 5,130,289 | -0.19(-0.39%) |
May 22, 2013 | 47.29 | 48.60 | 47.09 | 47.48 | 8,265,295 | +0.21(+0.45%) |
May 21, 2013 | 47.24 | 47.57 | 46.84 | 47.27 | 4,454,805 | -0.02(-0.04%) |
May 20, 2013 | 47.65 | 47.73 | 47.18 | 47.29 | 5,420,357 | -0.44(-0.93%) |
May 17, 2013 | 46.49 | 47.74 | 46.44 | 47.73 | 9,177,348 | +1.82(+3.98%) |
May 16, 2013 | 46.62 | 46.93 | 45.91 | 45.91 | 7,653,162 | -0.78(-1.67%) |
May 15, 2013 | 46.09 | 46.71 | 45.95 | 46.69 | 5,476,179 | +1.32(+2.90%) |
May 13, 2013 | 44.06 | 45.44 | 44.04 | 45.37 | 7,323,396 | +1.14(+2.58%) |
May 10, 2013 | 43.49 | 44.25 | 43.49 | 44.23 | 5,201,093 | +0.79(+1.81%) |
May 09, 2013 | 43.48 | 43.72 | 43.30 | 43.45 | 4,751,762 | -0.05(-0.11%) |
May 08, 2013 | 44.00 | 44.08 | 43.23 | 43.49 | 6,368,188 | -0.65(-1.47%) |
May 07, 2013 | 43.73 | 44.20 | 43.66 | 44.14 | 3,665,501 | +0.44(+1.02%) |
May 06, 2013 | 43.93 | 44.03 | 43.67 | 43.70 | 4,000,408 | -0.21(-0.49%) |
May 03, 2013 | 44.17 | 44.24 | 43.84 | 43.91 | 9,854,901 | +0.05(+0.11%) |
May 02, 2013 | 43.56 | 44.74 | 43.36 | 43.86 | 11,276,336 | +0.88(+2.05%) |
May 01, 2013 | 42.38 | 43.48 | 42.12 | 42.98 | 8,557,672 | +0.57(+1.35%) |
Apr 30, 2013 | 42.87 | 43.14 | 41.94 | 42.41 | 9,511,771 | -0.46(-1.08%) |
Apr 29, 2013 | 42.94 | 43.42 | 42.74 | 42.87 | 4,784,625 | +0.01(+0.02%) |
Apr 26, 2013 | 42.58 | 43.09 | 42.58 | 42.86 | 5,231,286 | +0.28(+0.65%) |
Apr 25, 2013 | 42.71 | 42.96 | 42.38 | 42.58 | 7,528,913 | -0.08(-0.20%) |
Apr 24, 2013 | 43.43 | 43.67 | 42.56 | 42.67 | 4,834,275 | -0.64(-1.48%) |
Apr 23, 2013 | 43.61 | 43.65 | 42.55 | 43.31 | 7,129,188 | -0.19(-0.43%) |
Apr 22, 2013 | 42.86 | 43.68 | 42.82 | 43.49 | 5,354,073 | +0.82(+1.93%) |
Apr 19, 2013 | 41.53 | 42.74 | 41.31 | 42.67 | 8,165,513 | +1.25(+3.02%) |
Apr 18, 2013 | 42.08 | 42.36 | 41.24 | 41.42 | 7,229,277 | -0.68(-1.61%) |
Apr 17, 2013 | 42.44 | 42.63 | 41.86 | 42.09 | 5,860,247 | -0.68(-1.58%) |
Apr 16, 2013 | 42.01 | 42.90 | 41.92 | 42.77 | 4,429,242 | +1.12(+2.69%) |
Apr 15, 2013 | 42.74 | 42.93 | 41.58 | 41.65 | 5,615,452 | -1.49(-3.46%) |
Apr 12, 2013 | 42.66 | 43.32 | 42.65 | 43.14 | 5,191,308 | +0.25(+0.58%) |
Apr 11, 2013 | 43.09 | 43.50 | 42.83 | 42.89 | 4,926,796 | -0.29(-0.67%) |
Apr 10, 2013 | 42.65 | 43.24 | 42.60 | 43.18 | 6,215,014 | +0.69(+1.64%) |
Apr 09, 2013 | 42.93 | 43.07 | 42.25 | 42.48 | 5,681,193 | -0.31(-0.71%) |
Apr 08, 2013 | 41.89 | 42.81 | 41.80 | 42.79 | 7,580,336 | +0.92(+2.19%) |
Apr 05, 2013 | 40.99 | 42.04 | 40.55 | 41.87 | 8,956,501 | +0.26(+0.62%) |
Apr 04, 2013 | 41.47 | 42.17 | 41.43 | 41.61 | 7,484,867 | +0.07(+0.18%) |
Apr 03, 2013 | 42.28 | 42.47 | 41.33 | 41.54 | 9,209,264 | -0.62(-1.47%) |
Apr 02, 2013 | 42.48 | 42.61 | 42.04 | 42.16 | 7,688,586 | -0.21(-0.50%) |
Apr 01, 2013 | 43.29 | 43.57 | 41.99 | 42.37 | 10,200,518 | -0.88(-2.03%) |
Mar 28, 2013 | 42.94 | 43.35 | 42.72 | 43.25 | 6,432,210 | +0.49(+1.15%) |
Mar 27, 2013 | 42.10 | 42.87 | 42.00 | 42.76 | 4,432,354 | +0.42(+0.98%) |
Mar 26, 2013 | 42.20 | 42.57 | 41.86 | 42.34 | 6,603,896 | +0.27(+0.64%) |
Mar 25, 2013 | 42.67 | 42.89 | 41.95 | 42.07 | 8,190,840 | -0.52(-1.22%) |
Mar 22, 2013 | 42.79 | 43.06 | 42.45 | 42.59 | 7,759,474 | +0.08(+0.20%) |
Mar 21, 2013 | 42.48 | 43.04 | 42.39 | 42.51 | 6,668,710 | -0.36(-0.84%) |
Mar 20, 2013 | 42.80 | 43.11 | 42.70 | 42.87 | 7,945,850 | +0.49(+1.16%) |
Mar 19, 2013 | 43.25 | 43.49 | 42.15 | 42.38 | 9,062,106 | -0.73(-1.70%) |
Mar 18, 2013 | 42.64 | 43.43 | 42.17 | 43.11 | 6,325,659 | -0.20(-0.47%) |
Mar 15, 2013 | 43.33 | 43.66 | 43.16 | 43.32 | 7,487,728 | -0.18(-0.40%) |
Mar 14, 2013 | 42.92 | 43.93 | 42.81 | 43.49 | 9,955,291 | +0.94(+2.20%) |
Mar 13, 2013 | 42.61 | 42.63 | 42.10 | 42.56 | 5,017,512 | +0.02(+0.04%) |
Mar 12, 2013 | 42.45 | 42.61 | 42.09 | 42.54 | 4,544,388 | +0.02(+0.04%) |
Mar 11, 2013 | 42.48 | 42.70 | 42.19 | 42.52 | 4,669,445 | -0.09(-0.22%) |
Mar 08, 2013 | 41.82 | 42.73 | 41.82 | 42.61 | 8,635,396 | +0.94(+2.27%) |
Mar 07, 2013 | 41.23 | 42.28 | 41.20 | 41.67 | 8,675,718 | +0.27(+0.65%) |
Mar 06, 2013 | 41.59 | 42.03 | 41.06 | 41.40 | 6,833,586 | -0.06(-0.16%) |
Mar 05, 2013 | 40.75 | 41.74 | 39.54 | 41.46 | 11,463,230 | +1.02(+2.51%) |
Mar 04, 2013 | 40.01 | 40.53 | 39.90 | 40.45 | 6,982,793 | +0.21(+0.53%) |