Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.01 | 44.05 | 43.39 | 43.39 | 3,275,802 | -0.63(-1.43%) |
May 30, 2013 | 44.29 | 44.47 | 44.02 | 44.02 | 2,396,354 | -0.15(-0.35%) |
May 29, 2013 | 44.89 | 44.94 | 43.97 | 44.17 | 2,238,651 | -0.77(-1.72%) |
May 28, 2013 | 45.16 | 45.37 | 44.86 | 44.94 | 2,259,400 | +0.19(+0.42%) |
May 24, 2013 | 44.85 | 44.86 | 44.35 | 44.76 | 2,326,122 | -0.17(-0.37%) |
May 23, 2013 | 44.82 | 45.15 | 44.66 | 44.92 | 4,049,049 | -0.28(-0.63%) |
May 22, 2013 | 45.38 | 45.62 | 44.90 | 45.21 | 4,431,456 | -0.23(-0.50%) |
May 21, 2013 | 45.06 | 45.49 | 44.87 | 45.44 | 2,482,937 | +0.38(+0.85%) |
May 20, 2013 | 45.51 | 45.60 | 45.01 | 45.06 | 1,715,047 | -0.54(-1.19%) |
May 17, 2013 | 45.74 | 45.85 | 45.18 | 45.60 | 2,257,465 | -0.11(-0.24%) |
May 16, 2013 | 45.66 | 46.17 | 45.60 | 45.71 | 2,220,071 | -0.06(-0.12%) |
May 15, 2013 | 45.15 | 45.79 | 45.11 | 45.76 | 2,395,553 | +1.03(+2.30%) |
May 13, 2013 | 44.60 | 44.86 | 44.37 | 44.74 | 1,644,441 | +0.09(+0.20%) |
May 10, 2013 | 44.40 | 44.71 | 44.35 | 44.65 | 2,717,576 | +0.26(+0.59%) |
May 09, 2013 | 44.63 | 44.69 | 44.24 | 44.38 | 1,953,410 | -0.22(-0.48%) |
May 08, 2013 | 44.40 | 44.71 | 44.28 | 44.60 | 2,596,227 | +0.22(+0.50%) |
May 07, 2013 | 44.15 | 44.53 | 44.01 | 44.38 | 3,204,026 | +0.32(+0.72%) |
May 06, 2013 | 44.24 | 44.31 | 43.76 | 44.06 | 3,182,017 | -0.15(-0.35%) |
May 03, 2013 | 44.25 | 44.34 | 43.71 | 44.21 | 5,186,460 | +0.17(+0.38%) |
May 02, 2013 | 45.12 | 45.65 | 43.46 | 44.04 | 5,340,570 | -0.83(-1.84%) |
May 01, 2013 | 45.01 | 45.33 | 44.79 | 44.87 | 2,489,427 | -0.30(-0.66%) |
Apr 30, 2013 | 45.46 | 45.47 | 45.04 | 45.17 | 3,498,515 | -0.31(-0.67%) |
Apr 29, 2013 | 45.67 | 45.75 | 45.24 | 45.47 | 2,471,713 | -0.15(-0.33%) |
Apr 26, 2013 | 45.69 | 45.69 | 45.53 | 45.62 | 1,506,010 | -0.07(-0.15%) |
Apr 25, 2013 | 45.51 | 45.80 | 45.49 | 45.69 | 2,446,647 | +0.26(+0.57%) |
Apr 24, 2013 | 46.13 | 46.31 | 45.41 | 45.44 | 2,540,099 | -0.75(-1.62%) |
Apr 23, 2013 | 46.01 | 46.42 | 45.92 | 46.19 | 2,841,721 | +0.22(+0.48%) |
Apr 22, 2013 | 45.81 | 46.09 | 45.56 | 45.97 | 1,484,832 | +0.06(+0.14%) |
Apr 19, 2013 | 45.24 | 46.01 | 45.15 | 45.90 | 2,820,604 | +0.83(+1.85%) |
Apr 18, 2013 | 44.91 | 45.14 | 44.88 | 45.07 | 1,702,025 | +0.21(+0.46%) |
Apr 17, 2013 | 44.97 | 45.33 | 44.67 | 44.86 | 2,483,783 | -0.24(-0.52%) |
Apr 16, 2013 | 44.47 | 45.12 | 44.17 | 45.10 | 1,790,926 | +0.86(+1.95%) |
Apr 15, 2013 | 44.79 | 44.94 | 44.24 | 44.24 | 2,209,844 | -0.69(-1.55%) |
Apr 12, 2013 | 44.42 | 45.01 | 44.26 | 44.93 | 2,289,903 | +0.29(+0.65%) |
Apr 11, 2013 | 44.94 | 45.08 | 44.54 | 44.64 | 1,974,456 | -0.24(-0.53%) |
Apr 10, 2013 | 44.47 | 44.97 | 44.35 | 44.88 | 2,134,862 | +0.52(+1.17%) |
Apr 09, 2013 | 44.42 | 44.60 | 44.13 | 44.35 | 1,596,653 | -0.07(-0.16%) |
Apr 08, 2013 | 44.11 | 44.42 | 43.88 | 44.42 | 1,207,092 | +0.23(+0.52%) |
Apr 05, 2013 | 44.20 | 44.30 | 44.04 | 44.19 | 1,822,236 | -0.26(-0.58%) |
Apr 04, 2013 | 44.19 | 44.53 | 44.10 | 44.45 | 1,695,878 | +0.40(+0.91%) |
Apr 03, 2013 | 44.72 | 44.76 | 43.92 | 44.05 | 2,962,930 | -0.60(-1.34%) |
Apr 02, 2013 | 44.52 | 44.92 | 44.50 | 44.65 | 2,479,186 | +0.25(+0.56%) |
Apr 01, 2013 | 44.51 | 44.61 | 44.24 | 44.40 | 2,165,377 | -0.35(-0.78%) |
Mar 28, 2013 | 44.92 | 44.92 | 44.62 | 44.74 | 2,444,073 | -0.12(-0.26%) |
Mar 27, 2013 | 44.31 | 44.97 | 44.30 | 44.86 | 2,351,337 | +0.42(+0.94%) |
Mar 26, 2013 | 44.10 | 44.46 | 43.99 | 44.44 | 1,914,160 | +0.44(+1.01%) |
Mar 25, 2013 | 44.10 | 44.38 | 43.93 | 44.00 | 1,802,012 | -0.02(-0.05%) |
Mar 22, 2013 | 43.63 | 44.10 | 43.60 | 44.02 | 1,854,707 | +0.49(+1.12%) |
Mar 21, 2013 | 43.74 | 43.97 | 43.48 | 43.53 | 1,939,883 | -0.39(-0.89%) |
Mar 20, 2013 | 43.55 | 43.96 | 43.40 | 43.92 | 3,135,328 | +0.54(+1.25%) |
Mar 19, 2013 | 43.33 | 43.42 | 43.09 | 43.38 | 1,713,872 | +0.13(+0.31%) |
Mar 18, 2013 | 43.04 | 43.43 | 42.85 | 43.25 | 1,735,178 | +0.06(+0.13%) |
Mar 15, 2013 | 43.08 | 43.36 | 42.97 | 43.19 | 3,154,761 | -0.02(-0.05%) |
Mar 14, 2013 | 43.02 | 43.34 | 42.94 | 43.22 | 1,913,960 | +0.16(+0.37%) |
Mar 13, 2013 | 42.82 | 43.06 | 42.67 | 43.06 | 2,277,093 | +0.19(+0.44%) |
Mar 12, 2013 | 42.72 | 42.90 | 42.65 | 42.87 | 1,793,936 | +0.07(+0.16%) |
Mar 11, 2013 | 42.71 | 42.83 | 42.63 | 42.80 | 1,639,513 | +0.08(+0.18%) |
Mar 08, 2013 | 42.84 | 43.00 | 42.60 | 42.72 | 1,670,038 | +0.03(+0.08%) |
Mar 07, 2013 | 42.59 | 42.88 | 42.55 | 42.69 | 1,974,719 | +0.03(+0.08%) |
Mar 06, 2013 | 42.65 | 42.71 | 42.44 | 42.65 | 2,883,609 | +0.00(+0.00%) |
Mar 05, 2013 | 42.43 | 42.88 | 42.37 | 42.65 | 2,518,696 | +0.26(+0.61%) |
Mar 04, 2013 | 41.99 | 42.40 | 41.98 | 42.40 | 1,610,420 | +0.33(+0.78%) |