Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.36 | 41.36 | 40.09 | 40.09 | 15,666,086 | -0.97(-2.37%) |
May 30, 2013 | 41.02 | 41.81 | 40.80 | 41.06 | 13,208,315 | +0.13(+0.31%) |
May 29, 2013 | 41.16 | 41.35 | 40.36 | 40.93 | 13,152,204 | -0.40(-0.98%) |
May 28, 2013 | 41.71 | 41.81 | 40.92 | 41.34 | 11,781,922 | +0.27(+0.66%) |
May 24, 2013 | 40.69 | 41.46 | 40.40 | 41.07 | 0 | +0.24(+0.59%) |
May 23, 2013 | 40.39 | 41.25 | 39.85 | 40.82 | 14,634,595 | -0.33(-0.80%) |
May 22, 2013 | 41.94 | 42.73 | 40.93 | 41.15 | 17,348,968 | -0.40(-0.96%) |
May 21, 2013 | 41.31 | 41.83 | 41.03 | 41.55 | 13,706,871 | +0.54(+1.31%) |
May 20, 2013 | 41.27 | 41.78 | 40.62 | 41.01 | 0 | -0.41(-0.99%) |
May 17, 2013 | 40.82 | 41.52 | 40.21 | 41.43 | 0 | +0.99(+2.44%) |
May 16, 2013 | 41.65 | 41.68 | 39.88 | 40.44 | 21,137,948 | -1.03(-2.48%) |
May 15, 2013 | 41.46 | 42.02 | 40.54 | 41.47 | 22,801,780 | +1.39(+3.47%) |
May 13, 2013 | 39.09 | 40.54 | 38.95 | 40.08 | 0 | +1.17(+3.01%) |
May 10, 2013 | 38.83 | 39.11 | 38.40 | 38.91 | 0 | +0.07(+0.17%) |
May 09, 2013 | 38.69 | 39.16 | 38.45 | 38.84 | 0 | +0.30(+0.78%) |
May 08, 2013 | 39.09 | 39.30 | 38.26 | 38.54 | 17,140,664 | -0.55(-1.41%) |
May 07, 2013 | 40.01 | 40.18 | 38.87 | 39.09 | 19,156,680 | -0.96(-2.39%) |
May 06, 2013 | 40.60 | 40.98 | 39.82 | 40.05 | 18,116,656 | -0.53(-1.31%) |
May 03, 2013 | 40.14 | 40.96 | 38.40 | 40.58 | 0 | +2.19(+5.69%) |
May 02, 2013 | 38.81 | 39.15 | 38.23 | 38.40 | 22,562,588 | +1.50(+4.07%) |
May 01, 2013 | 37.12 | 37.27 | 36.69 | 36.89 | 0 | -0.37(-0.99%) |
Apr 30, 2013 | 37.34 | 37.45 | 36.37 | 37.26 | 18,407,394 | -0.33(-0.88%) |
Apr 29, 2013 | 37.79 | 37.99 | 37.36 | 37.59 | 14,685,555 | -0.21(-0.56%) |
Apr 26, 2013 | 37.89 | 38.06 | 37.74 | 37.81 | 13,154,532 | -0.04(-0.10%) |
Apr 25, 2013 | 37.75 | 38.15 | 37.46 | 37.84 | 0 | +0.63(+1.70%) |
Apr 24, 2013 | 39.13 | 39.38 | 37.11 | 37.21 | 24,990,004 | -2.03(-5.18%) |
Apr 23, 2013 | 40.03 | 40.59 | 38.69 | 39.24 | 18,792,762 | -0.53(-1.33%) |
Apr 22, 2013 | 39.82 | 39.91 | 39.21 | 39.77 | 20,641,614 | +0.65(+1.66%) |
Apr 19, 2013 | 37.28 | 39.72 | 37.28 | 39.12 | 27,774,090 | +1.70(+4.54%) |
Apr 18, 2013 | 38.17 | 38.31 | 37.18 | 37.42 | 12,763,175 | -0.79(-2.08%) |
Apr 17, 2013 | 38.04 | 38.41 | 37.33 | 38.22 | 16,923,842 | -0.05(-0.13%) |
Apr 16, 2013 | 37.73 | 38.30 | 37.57 | 38.27 | 18,430,844 | +0.98(+2.62%) |
Apr 15, 2013 | 38.45 | 38.53 | 37.25 | 37.29 | 17,952,924 | -0.92(-2.41%) |
Apr 12, 2013 | 38.01 | 38.58 | 37.81 | 38.21 | 14,540,134 | +0.21(+0.54%) |
Apr 11, 2013 | 36.94 | 38.24 | 36.92 | 38.01 | 21,155,856 | +1.41(+3.86%) |
Apr 10, 2013 | 35.70 | 36.68 | 35.69 | 36.59 | 13,705,533 | +1.05(+2.96%) |
Apr 09, 2013 | 35.39 | 35.92 | 35.31 | 35.54 | 17,838,892 | +0.81(+2.33%) |
Apr 08, 2013 | 34.77 | 35.03 | 34.47 | 34.73 | 12,962,208 | -0.13(-0.36%) |
Apr 05, 2013 | 34.51 | 34.91 | 34.23 | 34.86 | 14,892,579 | -0.27(-0.77%) |
Apr 04, 2013 | 35.25 | 35.58 | 35.00 | 35.13 | 13,657,418 | +0.08(+0.23%) |
Apr 03, 2013 | 35.50 | 35.59 | 34.81 | 35.05 | 12,459,522 | -0.42(-1.18%) |
Apr 02, 2013 | 35.56 | 35.60 | 35.30 | 35.47 | 21,114,272 | +0.16(+0.46%) |
Apr 01, 2013 | 36.06 | 36.18 | 35.25 | 35.30 | 19,569,268 | -0.71(-1.96%) |
Mar 28, 2013 | 35.22 | 36.41 | 35.21 | 36.01 | 25,146,310 | +0.90(+2.56%) |
Mar 27, 2013 | 33.99 | 35.19 | 33.79 | 35.11 | 25,030,822 | +1.44(+4.28%) |
Mar 26, 2013 | 33.22 | 33.77 | 33.19 | 33.67 | 9,626,422 | +0.57(+1.73%) |
Mar 25, 2013 | 33.86 | 33.94 | 32.93 | 33.10 | 16,544,732 | -0.39(-1.16%) |
Mar 22, 2013 | 33.21 | 33.52 | 32.99 | 33.49 | 11,267,033 | +0.71(+2.18%) |
Mar 21, 2013 | 32.71 | 32.92 | 32.57 | 32.77 | 17,144,364 | +0.01(+0.04%) |
Mar 20, 2013 | 32.97 | 32.98 | 32.59 | 32.76 | 9,569,238 | +0.10(+0.32%) |
Mar 19, 2013 | 32.97 | 33.11 | 32.21 | 32.66 | 12,311,752 | -0.31(-0.94%) |
Mar 18, 2013 | 32.92 | 33.12 | 32.45 | 32.96 | 12,345,640 | -0.27(-0.82%) |
Mar 15, 2013 | 33.71 | 33.85 | 33.08 | 33.24 | 19,308,558 | -0.52(-1.55%) |
Mar 14, 2013 | 33.77 | 33.95 | 33.61 | 33.76 | 12,203,602 | +0.01(+0.02%) |
Mar 13, 2013 | 33.96 | 33.96 | 33.56 | 33.75 | 8,306,415 | -0.23(-0.67%) |
Mar 12, 2013 | 33.83 | 34.12 | 33.50 | 33.98 | 13,475,926 | +0.18(+0.52%) |
Mar 11, 2013 | 33.48 | 33.81 | 33.24 | 33.80 | 9,918,137 | +0.38(+1.12%) |
Mar 08, 2013 | 33.29 | 33.52 | 32.75 | 33.43 | 9,356,983 | +0.35(+1.07%) |
Mar 07, 2013 | 33.19 | 33.26 | 32.75 | 33.08 | 12,471,016 | -0.33(-0.99%) |
Mar 06, 2013 | 33.28 | 33.44 | 32.85 | 33.41 | 11,608,999 | +0.28(+0.84%) |
Mar 05, 2013 | 32.63 | 33.54 | 32.63 | 33.13 | 20,502,996 | +0.85(+2.62%) |
Mar 04, 2013 | 32.03 | 32.29 | 31.77 | 32.28 | 11,978,319 | +0.31(+0.97%) |