Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.59 | 43.56 | 42.44 | 42.51 | 1,892,290 | -0.68(-1.57%) |
May 30, 2013 | 42.98 | 43.63 | 42.94 | 43.18 | 1,571,438 | -0.05(-0.11%) |
May 29, 2013 | 43.54 | 43.54 | 42.86 | 43.23 | 1,415,741 | -0.69(-1.56%) |
May 28, 2013 | 44.03 | 44.42 | 43.50 | 43.92 | 1,342,895 | +0.87(+2.03%) |
May 24, 2013 | 43.67 | 43.80 | 42.61 | 43.04 | 2,573,001 | -1.23(-2.79%) |
May 23, 2013 | 44.11 | 44.66 | 43.76 | 44.28 | 1,455,536 | -0.45(-1.01%) |
May 22, 2013 | 45.90 | 46.24 | 44.50 | 44.73 | 1,655,697 | -1.23(-2.67%) |
May 21, 2013 | 46.20 | 46.39 | 45.65 | 45.96 | 1,031,620 | -0.21(-0.45%) |
May 20, 2013 | 46.10 | 46.46 | 45.84 | 46.16 | 1,361,631 | -0.02(-0.03%) |
May 17, 2013 | 45.18 | 46.18 | 45.11 | 46.18 | 1,326,262 | +1.17(+2.60%) |
May 16, 2013 | 45.46 | 45.68 | 44.96 | 45.01 | 1,166,552 | -0.71(-1.55%) |
May 15, 2013 | 45.31 | 45.79 | 45.24 | 45.71 | 1,178,668 | +1.13(+2.52%) |
May 13, 2013 | 44.33 | 44.67 | 43.94 | 44.59 | 1,090,603 | +0.05(+0.10%) |
May 10, 2013 | 44.47 | 45.01 | 44.15 | 44.54 | 1,540,603 | +0.16(+0.35%) |
May 09, 2013 | 44.63 | 44.71 | 44.06 | 44.39 | 1,241,960 | -0.18(-0.40%) |
May 08, 2013 | 44.61 | 44.91 | 44.18 | 44.57 | 2,672,921 | -0.11(-0.24%) |
May 07, 2013 | 43.00 | 44.67 | 42.94 | 44.67 | 3,123,822 | +1.85(+4.31%) |
May 06, 2013 | 42.68 | 42.93 | 42.29 | 42.83 | 2,188,911 | +0.63(+1.49%) |
May 03, 2013 | 42.41 | 42.52 | 42.05 | 42.20 | 2,442,155 | +0.15(+0.35%) |
May 02, 2013 | 42.09 | 42.32 | 41.77 | 42.05 | 1,709,371 | +0.12(+0.28%) |
May 01, 2013 | 42.39 | 42.39 | 41.77 | 41.93 | 1,697,448 | -0.50(-1.17%) |
Apr 30, 2013 | 42.41 | 42.52 | 42.01 | 42.43 | 2,145,007 | -0.09(-0.20%) |
Apr 29, 2013 | 42.03 | 42.63 | 41.95 | 42.52 | 1,752,573 | +0.56(+1.33%) |
Apr 26, 2013 | 42.09 | 42.17 | 41.62 | 41.96 | 2,026,283 | -0.21(-0.50%) |
Apr 25, 2013 | 41.34 | 43.23 | 41.34 | 42.17 | 5,232,394 | +0.86(+2.09%) |
Apr 24, 2013 | 41.15 | 41.52 | 40.66 | 41.30 | 2,280,589 | +0.26(+0.64%) |
Apr 23, 2013 | 40.28 | 41.07 | 40.09 | 41.04 | 1,939,321 | +1.06(+2.66%) |
Apr 22, 2013 | 40.25 | 40.37 | 39.69 | 39.98 | 2,150,498 | -0.26(-0.66%) |
Apr 19, 2013 | 39.79 | 40.41 | 39.78 | 40.24 | 2,618,297 | +0.61(+1.53%) |
Apr 18, 2013 | 39.66 | 40.00 | 39.30 | 39.64 | 1,750,171 | -0.08(-0.20%) |
Apr 17, 2013 | 39.81 | 39.97 | 39.28 | 39.71 | 2,179,739 | -0.37(-0.93%) |
Apr 16, 2013 | 39.15 | 40.13 | 39.15 | 40.09 | 1,873,081 | +1.30(+3.36%) |
Apr 15, 2013 | 40.02 | 40.40 | 38.76 | 38.78 | 2,938,265 | -1.59(-3.94%) |
Apr 12, 2013 | 40.44 | 40.49 | 40.03 | 40.37 | 1,268,326 | -0.16(-0.40%) |
Apr 11, 2013 | 40.47 | 41.05 | 40.37 | 40.54 | 2,273,147 | +0.00(+0.00%) |
Apr 10, 2013 | 39.89 | 40.78 | 39.82 | 40.54 | 1,504,050 | +0.82(+2.05%) |
Apr 09, 2013 | 39.94 | 40.06 | 39.51 | 39.72 | 1,926,988 | -0.18(-0.45%) |
Apr 08, 2013 | 39.37 | 39.92 | 39.33 | 39.90 | 2,129,735 | +0.53(+1.34%) |
Apr 05, 2013 | 38.85 | 39.45 | 38.63 | 39.37 | 2,072,798 | -0.10(-0.26%) |
Apr 04, 2013 | 39.26 | 39.64 | 39.14 | 39.47 | 2,289,221 | +0.24(+0.61%) |
Apr 03, 2013 | 40.19 | 40.19 | 39.13 | 39.23 | 2,196,210 | -0.83(-2.07%) |
Apr 02, 2013 | 40.30 | 40.45 | 39.77 | 40.06 | 2,038,745 | +0.03(+0.08%) |
Apr 01, 2013 | 41.44 | 41.44 | 39.92 | 40.03 | 2,259,986 | -1.35(-3.26%) |
Mar 28, 2013 | 41.01 | 41.52 | 40.82 | 41.38 | 1,352,570 | +0.37(+0.91%) |
Mar 27, 2013 | 40.88 | 41.22 | 40.66 | 41.01 | 1,528,540 | -0.20(-0.49%) |
Mar 26, 2013 | 41.03 | 41.27 | 40.79 | 41.21 | 1,081,767 | +0.46(+1.12%) |
Mar 25, 2013 | 41.13 | 41.41 | 40.43 | 40.75 | 1,538,399 | -0.23(-0.57%) |
Mar 22, 2013 | 41.14 | 41.19 | 40.78 | 40.99 | 1,268,652 | +0.05(+0.11%) |
Mar 21, 2013 | 41.68 | 41.68 | 40.83 | 40.94 | 1,366,715 | -0.97(-2.32%) |
Mar 20, 2013 | 41.16 | 42.05 | 41.14 | 41.91 | 1,555,544 | +0.92(+2.25%) |
Mar 19, 2013 | 41.73 | 41.80 | 40.84 | 40.99 | 3,458,473 | -1.32(-3.12%) |
Mar 18, 2013 | 42.41 | 42.64 | 42.07 | 42.31 | 2,074,627 | -0.71(-1.66%) |
Mar 15, 2013 | 42.47 | 43.10 | 42.31 | 43.02 | 2,181,746 | +0.38(+0.89%) |
Mar 14, 2013 | 42.69 | 42.72 | 42.10 | 42.64 | 1,111,717 | +0.10(+0.24%) |
Mar 13, 2013 | 42.29 | 42.72 | 41.93 | 42.54 | 1,120,974 | +0.19(+0.44%) |
Mar 12, 2013 | 42.56 | 42.62 | 42.10 | 42.35 | 887,763 | -0.17(-0.40%) |
Mar 11, 2013 | 42.46 | 42.65 | 42.22 | 42.52 | 1,004,730 | -0.04(-0.09%) |
Mar 08, 2013 | 42.34 | 42.69 | 41.79 | 42.56 | 1,345,838 | +0.30(+0.72%) |
Mar 07, 2013 | 42.16 | 42.28 | 41.82 | 42.26 | 1,934,386 | +0.56(+1.34%) |
Mar 06, 2013 | 41.57 | 42.03 | 41.46 | 41.70 | 1,758,172 | +0.25(+0.60%) |
Mar 05, 2013 | 41.34 | 41.85 | 41.21 | 41.45 | 1,692,114 | +0.40(+0.98%) |
Mar 04, 2013 | 40.37 | 41.06 | 40.12 | 41.05 | 2,676,299 | +0.66(+1.63%) |