Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.29 | 45.91 | 44.85 | 44.86 | 4,923,445 | -0.68(-1.49%) |
May 30, 2013 | 45.08 | 46.03 | 44.98 | 45.54 | 4,194,186 | +0.51(+1.14%) |
May 29, 2013 | 43.61 | 45.53 | 43.46 | 45.02 | 5,468,066 | +0.88(+1.99%) |
May 28, 2013 | 43.78 | 44.74 | 43.77 | 44.15 | 4,181,853 | +0.92(+2.12%) |
May 24, 2013 | 42.94 | 43.26 | 42.63 | 43.23 | 2,317,281 | -0.08(-0.20%) |
May 23, 2013 | 43.07 | 43.49 | 42.54 | 43.31 | 3,886,672 | -0.30(-0.68%) |
May 22, 2013 | 44.05 | 44.86 | 43.37 | 43.61 | 4,224,428 | -0.39(-0.88%) |
May 21, 2013 | 44.26 | 44.52 | 43.96 | 44.00 | 4,042,081 | -0.25(-0.56%) |
May 20, 2013 | 44.04 | 44.46 | 44.00 | 44.24 | 3,352,449 | +0.03(+0.07%) |
May 17, 2013 | 43.66 | 44.35 | 43.47 | 44.21 | 4,700,331 | +0.76(+1.76%) |
May 16, 2013 | 43.69 | 44.26 | 43.28 | 43.45 | 5,252,884 | -0.32(-0.74%) |
May 15, 2013 | 43.15 | 44.02 | 42.89 | 43.77 | 6,900,579 | +1.68(+3.99%) |
May 13, 2013 | 41.72 | 42.12 | 41.57 | 42.09 | 3,537,108 | +0.03(+0.08%) |
May 10, 2013 | 42.38 | 42.48 | 41.79 | 42.06 | 4,164,770 | -0.30(-0.70%) |
May 09, 2013 | 42.61 | 42.72 | 42.13 | 42.36 | 3,382,624 | -0.30(-0.70%) |
May 08, 2013 | 42.44 | 42.92 | 42.09 | 42.65 | 4,161,211 | +0.19(+0.44%) |
May 07, 2013 | 42.83 | 43.24 | 42.33 | 42.47 | 6,261,341 | -0.08(-0.18%) |
May 06, 2013 | 41.96 | 42.63 | 41.96 | 42.54 | 4,769,871 | +0.39(+0.92%) |
May 03, 2013 | 41.57 | 42.49 | 41.00 | 42.16 | 7,497,902 | +1.16(+2.82%) |
May 02, 2013 | 40.35 | 41.68 | 39.83 | 41.00 | 14,017,095 | +2.67(+6.97%) |
May 01, 2013 | 39.04 | 39.10 | 38.26 | 38.33 | 5,305,322 | -0.74(-1.89%) |
Apr 30, 2013 | 38.90 | 39.12 | 38.59 | 39.07 | 3,391,827 | +0.08(+0.22%) |
Apr 29, 2013 | 38.50 | 39.08 | 38.26 | 38.98 | 3,545,754 | +0.67(+1.76%) |
Apr 26, 2013 | 38.18 | 38.40 | 37.95 | 38.31 | 2,890,541 | -0.06(-0.15%) |
Apr 25, 2013 | 37.88 | 38.70 | 37.69 | 38.37 | 4,193,325 | +0.65(+1.71%) |
Apr 24, 2013 | 37.62 | 37.87 | 37.44 | 37.72 | 2,999,020 | +0.26(+0.69%) |
Apr 23, 2013 | 36.59 | 37.75 | 36.39 | 37.46 | 5,294,061 | +1.19(+3.28%) |
Apr 22, 2013 | 36.09 | 36.32 | 35.58 | 36.27 | 3,151,005 | +0.21(+0.59%) |
Apr 19, 2013 | 35.64 | 36.08 | 35.50 | 36.06 | 4,120,749 | +0.56(+1.57%) |
Apr 18, 2013 | 36.21 | 36.21 | 35.29 | 35.50 | 4,599,653 | -0.63(-1.74%) |
Apr 17, 2013 | 36.17 | 36.52 | 35.86 | 36.13 | 3,702,209 | -0.54(-1.48%) |
Apr 16, 2013 | 36.38 | 36.75 | 36.13 | 36.67 | 3,708,935 | +0.74(+2.05%) |
Apr 15, 2013 | 36.61 | 36.82 | 35.93 | 35.94 | 4,968,916 | -0.85(-2.32%) |
Apr 12, 2013 | 36.95 | 37.24 | 36.47 | 36.79 | 3,856,406 | -0.48(-1.28%) |
Apr 11, 2013 | 37.42 | 37.61 | 37.15 | 37.27 | 3,895,663 | -0.14(-0.38%) |
Apr 10, 2013 | 36.78 | 37.69 | 36.56 | 37.41 | 4,853,523 | +0.92(+2.52%) |
Apr 09, 2013 | 36.16 | 36.63 | 36.00 | 36.49 | 4,537,894 | +0.42(+1.16%) |
Apr 08, 2013 | 35.79 | 36.09 | 35.53 | 36.07 | 4,704,183 | +0.20(+0.56%) |
Apr 05, 2013 | 35.90 | 35.94 | 35.44 | 35.87 | 10,523,072 | -0.96(-2.60%) |
Apr 04, 2013 | 37.63 | 37.63 | 36.53 | 36.83 | 7,853,290 | -0.66(-1.76%) |
Apr 03, 2013 | 38.26 | 38.36 | 37.32 | 37.49 | 4,270,709 | -0.69(-1.80%) |
Apr 02, 2013 | 37.98 | 38.48 | 37.78 | 38.17 | 4,409,419 | +0.49(+1.30%) |
Apr 01, 2013 | 38.02 | 38.27 | 37.51 | 37.68 | 3,099,813 | -0.46(-1.20%) |
Mar 28, 2013 | 38.15 | 38.34 | 37.97 | 38.14 | 3,475,592 | -0.08(-0.20%) |
Mar 27, 2013 | 38.11 | 38.28 | 37.88 | 38.22 | 3,133,706 | -0.31(-0.81%) |
Mar 26, 2013 | 38.19 | 38.54 | 37.89 | 38.53 | 3,747,833 | +0.61(+1.62%) |
Mar 25, 2013 | 38.16 | 38.35 | 37.47 | 37.91 | 3,792,411 | -0.07(-0.19%) |
Mar 22, 2013 | 37.88 | 38.08 | 37.64 | 37.99 | 3,638,489 | +0.27(+0.72%) |
Mar 21, 2013 | 38.17 | 38.23 | 37.67 | 37.71 | 4,307,706 | -0.82(-2.13%) |
Mar 20, 2013 | 38.78 | 38.86 | 38.42 | 38.54 | 4,011,913 | +0.12(+0.30%) |
Mar 19, 2013 | 38.63 | 38.83 | 38.10 | 38.42 | 7,987,221 | +0.01(+0.03%) |
Mar 18, 2013 | 38.39 | 38.79 | 38.15 | 38.41 | 4,096,509 | -0.65(-1.67%) |
Mar 15, 2013 | 38.72 | 39.18 | 38.64 | 39.06 | 5,176,568 | +0.15(+0.38%) |
Mar 14, 2013 | 38.83 | 38.91 | 38.54 | 38.91 | 3,870,641 | +0.32(+0.82%) |
Mar 13, 2013 | 38.85 | 38.94 | 38.47 | 38.59 | 3,617,032 | -0.12(-0.30%) |
Mar 12, 2013 | 38.92 | 39.01 | 38.51 | 38.71 | 6,875,358 | -0.35(-0.89%) |
Mar 11, 2013 | 38.41 | 39.11 | 38.34 | 39.06 | 6,195,364 | +0.52(+1.36%) |
Mar 08, 2013 | 37.90 | 38.61 | 37.84 | 38.54 | 7,776,380 | +0.89(+2.35%) |
Mar 07, 2013 | 36.87 | 37.79 | 36.85 | 37.65 | 6,845,647 | +0.83(+2.25%) |
Mar 06, 2013 | 36.98 | 37.22 | 36.65 | 36.82 | 4,467,960 | +0.12(+0.33%) |
Mar 05, 2013 | 36.12 | 37.24 | 36.00 | 36.70 | 6,086,293 | +0.86(+2.40%) |
Mar 04, 2013 | 35.33 | 35.85 | 35.27 | 35.84 | 3,047,407 | +0.29(+0.82%) |