Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.10 | 41.17 | 40.44 | 40.53 | 3,350,383 | -0.94(-2.27%) |
May 30, 2013 | 41.36 | 41.69 | 41.09 | 41.47 | 2,826,207 | +0.37(+0.90%) |
May 29, 2013 | 41.06 | 41.31 | 40.80 | 41.10 | 3,155,010 | +0.26(+0.64%) |
May 28, 2013 | 41.05 | 41.19 | 40.57 | 40.84 | 3,161,286 | +0.92(+2.30%) |
May 24, 2013 | 39.57 | 39.94 | 39.50 | 39.92 | 1,378,030 | -0.03(-0.08%) |
May 23, 2013 | 39.38 | 39.99 | 39.28 | 39.95 | 2,327,872 | -0.44(-1.09%) |
May 22, 2013 | 40.65 | 40.96 | 40.16 | 40.39 | 1,971,153 | -0.14(-0.35%) |
May 21, 2013 | 40.44 | 40.79 | 40.16 | 40.53 | 1,534,916 | -0.16(-0.39%) |
May 20, 2013 | 40.06 | 40.80 | 39.94 | 40.69 | 1,978,207 | +0.57(+1.42%) |
May 17, 2013 | 40.05 | 40.37 | 40.00 | 40.12 | 1,199,683 | +0.22(+0.55%) |
May 16, 2013 | 39.58 | 40.06 | 39.53 | 39.90 | 1,686,214 | +0.30(+0.76%) |
May 15, 2013 | 39.41 | 39.66 | 39.25 | 39.60 | 1,965,215 | -0.29(-0.73%) |
May 13, 2013 | 39.61 | 40.14 | 39.54 | 39.89 | 2,060,137 | +0.15(+0.38%) |
May 10, 2013 | 39.87 | 39.87 | 39.16 | 39.74 | 1,743,778 | -0.13(-0.33%) |
May 09, 2013 | 40.84 | 40.88 | 39.79 | 39.87 | 3,444,008 | -1.04(-2.54%) |
May 08, 2013 | 40.13 | 40.98 | 40.11 | 40.91 | 3,423,437 | +0.93(+2.33%) |
May 07, 2013 | 39.67 | 40.07 | 39.63 | 39.98 | 3,297,568 | +0.35(+0.88%) |
May 06, 2013 | 39.14 | 39.70 | 39.00 | 39.63 | 3,133,425 | +0.83(+2.14%) |
May 03, 2013 | 38.27 | 39.00 | 38.14 | 38.80 | 3,538,999 | +0.66(+1.73%) |
May 02, 2013 | 37.84 | 38.23 | 37.77 | 38.14 | 1,203,607 | +0.20(+0.53%) |
May 01, 2013 | 38.27 | 38.33 | 37.79 | 37.94 | 1,361,886 | -0.55(-1.43%) |
Apr 30, 2013 | 37.96 | 38.51 | 37.91 | 38.49 | 1,623,781 | +0.26(+0.68%) |
Apr 29, 2013 | 38.02 | 38.38 | 37.85 | 38.23 | 1,828,055 | +0.46(+1.22%) |
Apr 26, 2013 | 37.80 | 37.88 | 37.62 | 37.77 | 1,789,995 | +0.15(+0.40%) |
Apr 25, 2013 | 37.75 | 38.03 | 37.53 | 37.62 | 2,732,194 | +0.54(+1.46%) |
Apr 24, 2013 | 36.57 | 37.23 | 36.45 | 37.08 | 2,231,578 | +0.73(+2.01%) |
Apr 23, 2013 | 36.44 | 36.62 | 36.14 | 36.35 | 1,947,137 | -0.07(-0.19%) |
Apr 22, 2013 | 36.15 | 36.61 | 36.01 | 36.42 | 2,165,619 | +0.44(+1.22%) |
Apr 19, 2013 | 36.57 | 36.67 | 35.71 | 35.98 | 2,022,942 | -0.12(-0.33%) |
Apr 18, 2013 | 35.73 | 36.22 | 35.41 | 36.10 | 4,320,350 | +1.35(+3.88%) |
Apr 17, 2013 | 35.28 | 35.30 | 34.57 | 34.75 | 3,253,927 | -0.65(-1.84%) |
Apr 16, 2013 | 35.30 | 35.43 | 34.89 | 35.40 | 2,629,805 | +0.49(+1.40%) |
Apr 15, 2013 | 35.69 | 35.70 | 34.81 | 34.91 | 3,185,069 | -1.29(-3.56%) |
Apr 12, 2013 | 36.38 | 36.41 | 36.03 | 36.20 | 1,751,747 | -0.50(-1.36%) |
Apr 11, 2013 | 36.75 | 37.10 | 36.65 | 36.70 | 1,537,455 | -0.02(-0.05%) |
Apr 10, 2013 | 36.20 | 36.83 | 36.18 | 36.72 | 2,362,679 | +0.24(+0.66%) |
Apr 09, 2013 | 36.27 | 36.59 | 36.16 | 36.48 | 1,441,888 | +0.27(+0.75%) |
Apr 08, 2013 | 36.21 | 36.36 | 35.95 | 36.21 | 1,236,911 | +0.19(+0.53%) |
Apr 05, 2013 | 35.25 | 36.05 | 35.10 | 36.02 | 2,335,057 | +0.39(+1.09%) |
Apr 04, 2013 | 35.93 | 36.00 | 35.45 | 35.63 | 3,239,973 | -0.43(-1.19%) |
Apr 03, 2013 | 36.66 | 36.72 | 36.00 | 36.06 | 2,736,675 | -0.39(-1.07%) |
Apr 02, 2013 | 36.66 | 36.89 | 36.36 | 36.45 | 2,053,705 | -0.45(-1.22%) |
Apr 01, 2013 | 37.25 | 37.25 | 36.75 | 36.90 | 1,613,127 | -0.31(-0.83%) |
Mar 28, 2013 | 37.25 | 37.49 | 36.91 | 37.21 | 1,618,425 | +0.10(+0.27%) |
Mar 27, 2013 | 36.41 | 37.19 | 36.33 | 37.11 | 1,718,029 | +0.49(+1.34%) |
Mar 26, 2013 | 36.51 | 36.73 | 36.46 | 36.62 | 2,213,981 | -0.05(-0.14%) |
Mar 25, 2013 | 36.74 | 36.88 | 36.44 | 36.67 | 2,588,078 | +0.06(+0.16%) |
Mar 22, 2013 | 36.61 | 36.90 | 36.45 | 36.61 | 1,469,194 | +0.07(+0.19%) |
Mar 21, 2013 | 36.44 | 36.80 | 36.38 | 36.54 | 1,234,076 | -0.05(-0.14%) |
Mar 20, 2013 | 36.83 | 36.95 | 36.32 | 36.59 | 2,012,933 | -0.21(-0.57%) |
Mar 19, 2013 | 37.44 | 37.49 | 36.59 | 36.80 | 2,816,174 | -0.84(-2.23%) |
Mar 18, 2013 | 37.18 | 37.81 | 37.03 | 37.64 | 2,276,961 | +0.06(+0.16%) |
Mar 15, 2013 | 37.23 | 37.75 | 37.18 | 37.58 | 2,927,332 | +0.45(+1.21%) |
Mar 14, 2013 | 36.61 | 37.24 | 36.59 | 37.13 | 3,065,421 | +0.22(+0.60%) |
Mar 13, 2013 | 36.97 | 37.03 | 36.72 | 36.91 | 2,342,517 | -0.39(-1.05%) |
Mar 12, 2013 | 37.27 | 37.55 | 37.10 | 37.30 | 1,348,291 | +0.12(+0.32%) |
Mar 11, 2013 | 37.10 | 37.32 | 37.01 | 37.18 | 1,537,272 | -0.22(-0.59%) |
Mar 08, 2013 | 37.05 | 37.40 | 37.01 | 37.40 | 1,875,149 | +0.22(+0.59%) |
Mar 07, 2013 | 37.27 | 37.40 | 37.08 | 37.18 | 2,015,266 | +0.04(+0.11%) |
Mar 06, 2013 | 37.54 | 37.60 | 36.93 | 37.14 | 2,572,719 | -0.44(-1.17%) |
Mar 05, 2013 | 37.45 | 37.65 | 37.30 | 37.58 | 2,460,906 | +0.76(+2.06%) |
Mar 04, 2013 | 36.97 | 37.04 | 36.63 | 36.82 | 1,896,588 | -0.18(-0.49%) |