Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.43 | 42.80 | 41.90 | 41.90 | 11,761,466 | -0.64(-1.51%) |
May 30, 2013 | 42.75 | 42.77 | 42.39 | 42.54 | 8,283,384 | -0.34(-0.80%) |
May 29, 2013 | 42.69 | 43.04 | 42.49 | 42.88 | 9,415,680 | -0.04(-0.10%) |
May 28, 2013 | 43.20 | 43.45 | 42.84 | 42.92 | 8,646,906 | +0.21(+0.50%) |
May 24, 2013 | 42.72 | 42.78 | 42.47 | 42.71 | 6,771,613 | -0.18(-0.41%) |
May 23, 2013 | 42.37 | 42.98 | 42.28 | 42.89 | 7,678,952 | +0.03(+0.08%) |
May 22, 2013 | 43.40 | 43.70 | 42.74 | 42.86 | 13,709,494 | -0.62(-1.43%) |
May 21, 2013 | 43.44 | 43.79 | 43.13 | 43.48 | 9,679,147 | +0.19(+0.44%) |
May 20, 2013 | 42.80 | 43.58 | 42.76 | 43.29 | 9,194,030 | +0.49(+1.14%) |
May 17, 2013 | 42.18 | 42.80 | 42.17 | 42.80 | 10,475,818 | +0.59(+1.41%) |
May 16, 2013 | 42.17 | 42.50 | 42.08 | 42.21 | 7,714,497 | +0.01(+0.02%) |
May 15, 2013 | 42.48 | 42.48 | 41.82 | 42.20 | 11,969,516 | +0.28(+0.68%) |
May 13, 2013 | 41.99 | 42.14 | 41.75 | 41.92 | 18,516,508 | -0.16(-0.37%) |
May 10, 2013 | 42.21 | 42.31 | 41.79 | 42.07 | 18,439,604 | -0.24(-0.56%) |
May 09, 2013 | 42.30 | 42.52 | 42.14 | 42.31 | 16,276,805 | -0.01(-0.02%) |
May 08, 2013 | 42.46 | 42.55 | 42.14 | 42.32 | 9,578,888 | -0.17(-0.40%) |
May 07, 2013 | 42.17 | 42.59 | 42.09 | 42.48 | 8,776,719 | +0.42(+1.00%) |
May 06, 2013 | 41.89 | 42.20 | 41.72 | 42.07 | 8,582,651 | +0.20(+0.48%) |
May 03, 2013 | 41.52 | 41.90 | 41.21 | 41.86 | 9,550,375 | +0.65(+1.57%) |
May 02, 2013 | 40.63 | 41.40 | 40.53 | 41.21 | 12,343,725 | +0.64(+1.58%) |
May 01, 2013 | 40.67 | 41.05 | 40.50 | 40.57 | 10,576,083 | -0.30(-0.73%) |
Apr 30, 2013 | 40.46 | 40.87 | 40.23 | 40.87 | 9,183,456 | +0.37(+0.92%) |
Apr 29, 2013 | 40.08 | 40.60 | 39.90 | 40.50 | 8,350,249 | +0.67(+1.68%) |
Apr 26, 2013 | 39.50 | 39.89 | 39.46 | 39.83 | 9,324,645 | +0.37(+0.93%) |
Apr 25, 2013 | 39.46 | 39.73 | 39.02 | 39.46 | 9,297,292 | +0.07(+0.19%) |
Apr 24, 2013 | 39.14 | 39.58 | 39.14 | 39.39 | 11,555,027 | +0.32(+0.83%) |
Apr 23, 2013 | 38.95 | 39.08 | 38.54 | 39.06 | 11,126,967 | +0.26(+0.68%) |
Apr 22, 2013 | 38.93 | 39.07 | 38.48 | 38.80 | 8,084,443 | -0.07(-0.17%) |
Apr 19, 2013 | 38.97 | 39.21 | 38.56 | 38.87 | 9,484,098 | +0.12(+0.30%) |
Apr 18, 2013 | 38.51 | 38.92 | 38.17 | 38.75 | 9,144,053 | +0.34(+0.90%) |
Apr 17, 2013 | 38.65 | 38.67 | 38.12 | 38.41 | 10,411,059 | -0.43(-1.10%) |
Apr 16, 2013 | 39.22 | 39.22 | 38.46 | 38.83 | 13,789,786 | +0.14(+0.35%) |
Apr 15, 2013 | 39.70 | 39.70 | 38.67 | 38.70 | 14,455,450 | -1.43(-3.57%) |
Apr 12, 2013 | 40.31 | 40.47 | 39.94 | 40.13 | 7,617,397 | -0.54(-1.33%) |
Apr 11, 2013 | 40.83 | 40.99 | 40.45 | 40.67 | 10,113,219 | -0.06(-0.15%) |
Apr 10, 2013 | 40.55 | 40.97 | 40.49 | 40.73 | 8,062,338 | +0.32(+0.79%) |
Apr 09, 2013 | 40.23 | 40.60 | 39.89 | 40.42 | 6,809,844 | +0.32(+0.79%) |
Apr 08, 2013 | 39.62 | 40.12 | 39.56 | 40.10 | 7,017,079 | +0.52(+1.32%) |
Apr 05, 2013 | 39.47 | 39.68 | 39.25 | 39.58 | 9,965,651 | -0.23(-0.58%) |
Apr 04, 2013 | 40.04 | 40.17 | 39.69 | 39.81 | 7,344,205 | -0.27(-0.67%) |
Apr 03, 2013 | 40.66 | 40.80 | 39.98 | 40.08 | 8,187,501 | -0.51(-1.27%) |
Apr 02, 2013 | 40.96 | 41.00 | 40.46 | 40.59 | 7,055,238 | -0.30(-0.73%) |
Apr 01, 2013 | 40.70 | 41.04 | 40.58 | 40.89 | 6,100,898 | +0.26(+0.63%) |
Mar 28, 2013 | 40.83 | 40.96 | 40.60 | 40.63 | 7,830,391 | -0.19(-0.46%) |
Mar 27, 2013 | 40.70 | 41.04 | 40.58 | 40.82 | 6,069,136 | -0.04(-0.10%) |
Mar 26, 2013 | 40.90 | 40.98 | 40.62 | 40.86 | 6,680,851 | +0.16(+0.38%) |
Mar 25, 2013 | 41.24 | 41.37 | 40.60 | 40.71 | 8,544,716 | -0.47(-1.15%) |
Mar 22, 2013 | 41.31 | 41.31 | 41.02 | 41.18 | 9,526,936 | -0.02(-0.05%) |
Mar 21, 2013 | 40.68 | 41.26 | 40.57 | 41.20 | 13,304,678 | +0.34(+0.83%) |
Mar 20, 2013 | 40.56 | 40.93 | 40.31 | 40.86 | 12,098,241 | +0.76(+1.91%) |
Mar 19, 2013 | 40.03 | 40.21 | 39.69 | 40.10 | 9,982,305 | +0.11(+0.27%) |
Mar 18, 2013 | 39.66 | 40.33 | 39.58 | 39.99 | 7,399,530 | +0.05(+0.14%) |
Mar 15, 2013 | 39.96 | 40.15 | 39.76 | 39.94 | 15,246,458 | -0.30(-0.76%) |
Mar 14, 2013 | 39.89 | 40.27 | 39.80 | 40.24 | 7,588,142 | +0.50(+1.26%) |
Mar 13, 2013 | 39.73 | 39.85 | 39.59 | 39.74 | 6,634,388 | +0.03(+0.09%) |
Mar 12, 2013 | 39.59 | 39.83 | 39.52 | 39.71 | 6,899,563 | +0.20(+0.50%) |
Mar 11, 2013 | 39.49 | 39.61 | 39.27 | 39.51 | 6,990,349 | +0.03(+0.09%) |
Mar 08, 2013 | 39.19 | 39.54 | 39.10 | 39.48 | 7,097,002 | +0.36(+0.92%) |
Mar 07, 2013 | 39.21 | 39.31 | 39.11 | 39.12 | 7,881,797 | -0.09(-0.24%) |
Mar 06, 2013 | 39.16 | 39.24 | 38.83 | 39.21 | 9,897,487 | +0.23(+0.59%) |
Mar 05, 2013 | 39.17 | 39.22 | 38.78 | 38.98 | 10,577,161 | +0.03(+0.07%) |
Mar 04, 2013 | 39.31 | 39.34 | 38.70 | 38.96 | 8,645,818 | -0.45(-1.13%) |