Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.56 | 43.53 | 42.41 | 42.48 | 1,893,504 | -0.68(-1.57%) |
May 30, 2013 | 42.95 | 43.60 | 42.91 | 43.16 | 1,572,447 | -0.05(-0.11%) |
May 29, 2013 | 43.51 | 43.51 | 42.84 | 43.20 | 1,416,650 | -0.69(-1.56%) |
May 28, 2013 | 44.01 | 44.39 | 43.48 | 43.89 | 1,343,757 | +0.87(+2.03%) |
May 24, 2013 | 43.64 | 43.77 | 42.58 | 43.02 | 2,574,651 | -1.23(-2.79%) |
May 23, 2013 | 44.08 | 44.63 | 43.73 | 44.25 | 1,456,470 | -0.45(-1.01%) |
May 22, 2013 | 45.87 | 46.21 | 44.47 | 44.70 | 1,656,759 | -1.23(-2.67%) |
May 21, 2013 | 46.17 | 46.36 | 45.62 | 45.93 | 1,032,282 | -0.21(-0.45%) |
May 20, 2013 | 46.07 | 46.43 | 45.81 | 46.14 | 1,362,505 | -0.02(-0.03%) |
May 17, 2013 | 45.15 | 46.15 | 45.08 | 46.15 | 1,327,113 | +1.17(+2.60%) |
May 16, 2013 | 45.43 | 45.65 | 44.93 | 44.98 | 1,167,300 | -0.71(-1.55%) |
May 15, 2013 | 45.28 | 45.76 | 45.21 | 45.69 | 1,179,424 | +1.12(+2.52%) |
May 13, 2013 | 44.30 | 44.65 | 43.91 | 44.56 | 1,091,302 | +0.05(+0.10%) |
May 10, 2013 | 44.44 | 44.98 | 44.13 | 44.51 | 1,541,591 | +0.16(+0.35%) |
May 09, 2013 | 44.60 | 44.68 | 44.03 | 44.36 | 1,242,757 | -0.18(-0.40%) |
May 08, 2013 | 44.58 | 44.88 | 44.15 | 44.54 | 2,674,635 | -0.11(-0.24%) |
May 07, 2013 | 42.97 | 44.65 | 42.92 | 44.65 | 3,125,826 | +1.85(+4.31%) |
May 06, 2013 | 42.65 | 42.90 | 42.26 | 42.80 | 2,190,315 | +0.63(+1.49%) |
May 03, 2013 | 42.38 | 42.49 | 42.02 | 42.17 | 2,443,721 | +0.15(+0.35%) |
May 02, 2013 | 42.06 | 42.29 | 41.74 | 42.02 | 1,710,468 | +0.12(+0.28%) |
May 01, 2013 | 42.36 | 42.36 | 41.74 | 41.91 | 1,698,537 | -0.50(-1.17%) |
Apr 30, 2013 | 42.38 | 42.49 | 41.98 | 42.40 | 2,146,383 | -0.09(-0.20%) |
Apr 29, 2013 | 42.01 | 42.60 | 41.92 | 42.49 | 1,753,698 | +0.56(+1.33%) |
Apr 26, 2013 | 42.06 | 42.14 | 41.59 | 41.93 | 2,027,583 | -0.21(-0.50%) |
Apr 25, 2013 | 41.32 | 43.20 | 41.32 | 42.14 | 5,235,750 | +0.86(+2.09%) |
Apr 24, 2013 | 41.12 | 41.50 | 40.63 | 41.28 | 2,282,052 | +0.26(+0.64%) |
Apr 23, 2013 | 40.25 | 41.05 | 40.07 | 41.01 | 1,940,565 | +1.06(+2.66%) |
Apr 22, 2013 | 40.22 | 40.34 | 39.66 | 39.95 | 2,151,877 | -0.26(-0.66%) |
Apr 19, 2013 | 39.77 | 40.39 | 39.75 | 40.22 | 2,619,976 | +0.61(+1.53%) |
Apr 18, 2013 | 39.63 | 39.97 | 39.28 | 39.61 | 1,751,294 | -0.08(-0.20%) |
Apr 17, 2013 | 39.79 | 39.94 | 39.25 | 39.69 | 2,181,137 | -0.37(-0.93%) |
Apr 16, 2013 | 39.13 | 40.11 | 39.13 | 40.06 | 1,874,282 | +1.30(+3.36%) |
Apr 15, 2013 | 40.00 | 40.38 | 38.73 | 38.76 | 2,940,150 | -1.59(-3.94%) |
Apr 12, 2013 | 40.42 | 40.46 | 40.00 | 40.35 | 1,269,140 | -0.16(-0.40%) |
Apr 11, 2013 | 40.45 | 41.03 | 40.34 | 40.51 | 2,274,605 | +0.00(+0.00%) |
Apr 10, 2013 | 39.87 | 40.75 | 39.80 | 40.51 | 1,505,015 | +0.81(+2.05%) |
Apr 09, 2013 | 39.91 | 40.04 | 39.49 | 39.70 | 1,928,224 | -0.18(-0.45%) |
Apr 08, 2013 | 39.35 | 39.90 | 39.31 | 39.87 | 2,131,101 | +0.53(+1.34%) |
Apr 05, 2013 | 38.83 | 39.42 | 38.60 | 39.35 | 2,074,128 | -0.10(-0.26%) |
Apr 04, 2013 | 39.24 | 39.62 | 39.11 | 39.45 | 2,290,689 | +0.24(+0.61%) |
Apr 03, 2013 | 40.16 | 40.16 | 39.11 | 39.21 | 2,197,619 | -0.83(-2.07%) |
Apr 02, 2013 | 40.27 | 40.43 | 39.74 | 40.04 | 2,040,053 | +0.03(+0.08%) |
Apr 01, 2013 | 41.41 | 41.41 | 39.90 | 40.01 | 2,261,436 | -1.35(-3.26%) |
Mar 28, 2013 | 40.98 | 41.50 | 40.79 | 41.36 | 1,353,438 | +0.37(+0.91%) |
Mar 27, 2013 | 40.85 | 41.20 | 40.63 | 40.98 | 1,529,520 | -0.20(-0.49%) |
Mar 26, 2013 | 41.00 | 41.24 | 40.76 | 41.19 | 1,082,461 | +0.46(+1.12%) |
Mar 25, 2013 | 41.10 | 41.38 | 40.40 | 40.73 | 1,539,386 | -0.23(-0.57%) |
Mar 22, 2013 | 41.12 | 41.16 | 40.75 | 40.96 | 1,269,466 | +0.05(+0.11%) |
Mar 21, 2013 | 41.65 | 41.65 | 40.80 | 40.91 | 1,367,592 | -0.97(-2.32%) |
Mar 20, 2013 | 41.14 | 42.02 | 41.12 | 41.88 | 1,556,542 | +0.92(+2.25%) |
Mar 19, 2013 | 41.70 | 41.77 | 40.81 | 40.96 | 3,460,691 | -1.32(-3.12%) |
Mar 18, 2013 | 42.39 | 42.61 | 42.05 | 42.28 | 2,075,958 | -0.71(-1.66%) |
Mar 15, 2013 | 42.44 | 43.07 | 42.29 | 42.99 | 2,183,145 | +0.38(+0.89%) |
Mar 14, 2013 | 42.67 | 42.69 | 42.08 | 42.61 | 1,112,430 | +0.10(+0.24%) |
Mar 13, 2013 | 42.26 | 42.69 | 41.90 | 42.51 | 1,121,693 | +0.19(+0.44%) |
Mar 12, 2013 | 42.53 | 42.60 | 42.07 | 42.33 | 888,333 | -0.17(-0.40%) |
Mar 11, 2013 | 42.43 | 42.62 | 42.19 | 42.50 | 1,005,374 | -0.04(-0.09%) |
Mar 08, 2013 | 42.31 | 42.66 | 41.77 | 42.53 | 1,346,701 | +0.30(+0.72%) |
Mar 07, 2013 | 42.13 | 42.25 | 41.80 | 42.23 | 1,935,627 | +0.56(+1.34%) |
Mar 06, 2013 | 41.54 | 42.00 | 41.43 | 41.67 | 1,759,300 | +0.25(+0.60%) |
Mar 05, 2013 | 41.31 | 41.82 | 41.19 | 41.43 | 1,693,199 | +0.40(+0.98%) |
Mar 04, 2013 | 40.35 | 41.03 | 40.10 | 41.02 | 2,678,016 | +0.66(+1.63%) |