Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.87 | 42.00 | 41.46 | 41.46 | 1,858,854 | -0.73(-1.74%) |
May 30, 2013 | 41.99 | 42.32 | 41.99 | 42.20 | 0 | +0.14(+0.34%) |
May 29, 2013 | 42.12 | 42.27 | 41.82 | 42.05 | 954,268 | -0.28(-0.66%) |
May 28, 2013 | 42.57 | 42.72 | 42.26 | 42.33 | 2,053,341 | +0.13(+0.30%) |
May 24, 2013 | 41.99 | 42.20 | 41.89 | 42.20 | 0 | -0.20(-0.47%) |
May 23, 2013 | 42.03 | 42.44 | 41.86 | 42.40 | 0 | -0.26(-0.62%) |
May 22, 2013 | 43.13 | 43.49 | 42.52 | 42.67 | 0 | -0.42(-0.98%) |
May 21, 2013 | 42.94 | 43.20 | 42.83 | 43.09 | 0 | +0.10(+0.22%) |
May 20, 2013 | 42.88 | 43.07 | 42.84 | 42.99 | 0 | +0.12(+0.28%) |
May 17, 2013 | 42.65 | 42.89 | 42.59 | 42.87 | 0 | +0.34(+0.81%) |
May 16, 2013 | 42.67 | 42.79 | 42.48 | 42.53 | 836,829 | -0.24(-0.56%) |
May 15, 2013 | 42.52 | 42.79 | 42.51 | 42.77 | 0 | +0.42(+1.00%) |
May 13, 2013 | 42.29 | 42.37 | 42.18 | 42.35 | 0 | -0.02(-0.04%) |
May 10, 2013 | 42.26 | 42.37 | 42.12 | 42.36 | 0 | +0.08(+0.19%) |
May 09, 2013 | 42.52 | 42.52 | 42.17 | 42.28 | 0 | -0.28(-0.66%) |
May 08, 2013 | 42.28 | 42.56 | 42.28 | 42.56 | 0 | +0.36(+0.85%) |
May 07, 2013 | 42.16 | 42.25 | 42.02 | 42.20 | 0 | +0.16(+0.38%) |
May 06, 2013 | 41.98 | 42.08 | 41.94 | 42.04 | 0 | +0.06(+0.13%) |
May 03, 2013 | 41.96 | 42.10 | 41.53 | 41.99 | 0 | +0.45(+1.09%) |
May 02, 2013 | 41.34 | 41.60 | 41.33 | 41.53 | 0 | +0.25(+0.60%) |
May 01, 2013 | 41.61 | 41.62 | 41.24 | 41.29 | 0 | -0.34(-0.80%) |
Apr 30, 2013 | 41.48 | 41.69 | 41.37 | 41.62 | 0 | +0.15(+0.37%) |
Apr 29, 2013 | 41.22 | 41.55 | 41.22 | 41.47 | 538,861 | +0.38(+0.93%) |
Apr 26, 2013 | 41.08 | 41.16 | 41.02 | 41.09 | 1,294,175 | -0.06(-0.16%) |
Apr 25, 2013 | 41.12 | 41.34 | 41.08 | 41.15 | 1,555,796 | +0.22(+0.55%) |
Apr 24, 2013 | 40.86 | 41.04 | 40.79 | 40.93 | 0 | +0.19(+0.47%) |
Apr 23, 2013 | 40.54 | 40.78 | 40.46 | 40.74 | 1,118,266 | +0.40(+0.99%) |
Apr 22, 2013 | 40.23 | 40.41 | 39.98 | 40.34 | 1,431,559 | +0.15(+0.38%) |
Apr 19, 2013 | 40.06 | 40.20 | 39.93 | 40.19 | 300,433 | +0.38(+0.96%) |
Apr 18, 2013 | 40.10 | 40.10 | 39.70 | 39.80 | 1,127,750 | -0.17(-0.42%) |
Apr 17, 2013 | 40.35 | 40.35 | 39.79 | 39.97 | 709,729 | -0.71(-1.74%) |
Apr 16, 2013 | 40.53 | 40.69 | 40.35 | 40.68 | 491,644 | +0.60(+1.49%) |
Apr 15, 2013 | 40.69 | 40.72 | 40.07 | 40.08 | 397,376 | -0.95(-2.31%) |
Apr 12, 2013 | 40.93 | 41.07 | 40.78 | 41.03 | 486,391 | -0.16(-0.39%) |
Apr 11, 2013 | 41.11 | 41.31 | 41.04 | 41.19 | 638,575 | +0.20(+0.49%) |
Apr 10, 2013 | 40.66 | 41.03 | 40.66 | 40.99 | 481,073 | +0.53(+1.30%) |
Apr 09, 2013 | 40.37 | 40.62 | 40.22 | 40.47 | 568,326 | +0.18(+0.46%) |
Apr 08, 2013 | 40.11 | 40.28 | 40.01 | 40.28 | 573,838 | +0.17(+0.42%) |
Apr 05, 2013 | 39.76 | 40.13 | 39.69 | 40.11 | 2,808,365 | -0.15(-0.38%) |
Apr 04, 2013 | 40.18 | 40.34 | 40.07 | 40.27 | 2,111,929 | +0.16(+0.40%) |
Apr 03, 2013 | 40.54 | 40.56 | 40.03 | 40.11 | 921,591 | -0.34(-0.85%) |
Apr 02, 2013 | 40.43 | 40.59 | 40.38 | 40.45 | 1,036,182 | +0.27(+0.67%) |
Apr 01, 2013 | 40.41 | 40.44 | 40.10 | 40.18 | 621,140 | -0.30(-0.73%) |
Mar 28, 2013 | 40.35 | 40.51 | 40.31 | 40.47 | 791,488 | +0.14(+0.34%) |
Mar 27, 2013 | 40.12 | 40.37 | 40.03 | 40.34 | 1,134,830 | -0.05(-0.12%) |
Mar 26, 2013 | 40.25 | 40.40 | 40.19 | 40.39 | 2,679,315 | +0.26(+0.66%) |
Mar 25, 2013 | 40.52 | 40.52 | 39.95 | 40.12 | 982,464 | -0.23(-0.57%) |
Mar 22, 2013 | 40.23 | 40.38 | 40.19 | 40.35 | 663,621 | +0.32(+0.80%) |
Mar 21, 2013 | 40.19 | 40.33 | 40.03 | 40.03 | 954,472 | -0.44(-1.08%) |
Mar 20, 2013 | 40.45 | 40.52 | 40.36 | 40.47 | 1,082,368 | +0.28(+0.69%) |
Mar 19, 2013 | 40.43 | 40.45 | 39.95 | 40.19 | 1,144,797 | -0.14(-0.34%) |
Mar 18, 2013 | 40.33 | 40.54 | 40.19 | 40.33 | 969,308 | -0.35(-0.86%) |
Mar 15, 2013 | 40.71 | 40.76 | 40.58 | 40.68 | 533,909 | -0.02(-0.04%) |
Mar 14, 2013 | 40.61 | 40.74 | 40.55 | 40.70 | 1,244,153 | +0.22(+0.55%) |
Mar 13, 2013 | 40.48 | 40.54 | 40.31 | 40.47 | 985,675 | -0.02(-0.06%) |
Mar 12, 2013 | 40.68 | 40.68 | 40.43 | 40.50 | 1,142,898 | -0.19(-0.47%) |
Mar 11, 2013 | 40.54 | 40.69 | 40.48 | 40.69 | 363,488 | +0.10(+0.24%) |
Mar 08, 2013 | 40.59 | 40.63 | 40.41 | 40.59 | 343,284 | +0.14(+0.34%) |
Mar 07, 2013 | 40.45 | 40.49 | 40.39 | 40.46 | 446,644 | +0.11(+0.28%) |
Mar 06, 2013 | 40.44 | 40.44 | 40.23 | 40.35 | 1,309,053 | +0.10(+0.26%) |
Mar 05, 2013 | 40.11 | 40.35 | 40.11 | 40.24 | 436,812 | +0.37(+0.92%) |
Mar 04, 2013 | 39.70 | 39.88 | 39.59 | 39.88 | 611,061 | +0.09(+0.22%) |