Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.18 | 43.57 | 42.86 | 42.89 | 1,013,896 | -0.46(-1.05%) |
May 30, 2013 | 42.73 | 43.45 | 42.71 | 43.34 | 828,682 | +0.72(+1.70%) |
May 29, 2013 | 43.29 | 43.57 | 42.57 | 42.62 | 1,084,993 | -1.03(-2.36%) |
May 28, 2013 | 44.10 | 44.81 | 43.42 | 43.65 | 980,439 | +0.12(+0.28%) |
May 24, 2013 | 43.15 | 43.89 | 43.15 | 43.52 | 838,537 | +0.16(+0.37%) |
May 23, 2013 | 42.79 | 43.76 | 42.77 | 43.36 | 1,116,901 | -0.11(-0.26%) |
May 22, 2013 | 43.60 | 43.83 | 43.21 | 43.48 | 1,431,759 | -0.12(-0.28%) |
May 21, 2013 | 43.33 | 43.92 | 43.26 | 43.60 | 1,101,872 | +0.46(+1.06%) |
May 20, 2013 | 43.45 | 43.53 | 43.07 | 43.14 | 817,055 | -0.31(-0.72%) |
May 17, 2013 | 43.50 | 43.98 | 43.03 | 43.46 | 1,995,237 | +0.31(+0.73%) |
May 16, 2013 | 43.44 | 43.57 | 43.06 | 43.14 | 1,860,046 | -0.28(-0.64%) |
May 15, 2013 | 43.18 | 43.61 | 43.07 | 43.42 | 1,083,521 | +0.08(+0.18%) |
May 13, 2013 | 43.61 | 44.07 | 43.14 | 43.34 | 1,191,010 | -0.45(-1.02%) |
May 10, 2013 | 43.33 | 43.86 | 43.21 | 43.79 | 1,294,538 | +0.51(+1.19%) |
May 09, 2013 | 43.24 | 43.64 | 42.93 | 43.28 | 1,259,884 | +0.01(+0.02%) |
May 08, 2013 | 42.83 | 43.31 | 42.52 | 43.27 | 1,145,358 | +0.59(+1.38%) |
May 07, 2013 | 42.73 | 42.86 | 41.89 | 42.68 | 2,256,865 | -0.08(-0.18%) |
May 06, 2013 | 43.11 | 43.31 | 42.55 | 42.75 | 1,071,973 | -0.48(-1.10%) |
May 03, 2013 | 43.68 | 44.29 | 42.87 | 43.23 | 1,245,983 | -0.08(-0.18%) |
May 02, 2013 | 42.56 | 43.36 | 42.44 | 43.30 | 1,185,097 | +0.74(+1.75%) |
May 01, 2013 | 42.88 | 43.12 | 42.34 | 42.56 | 1,014,609 | -0.61(-1.41%) |
Apr 30, 2013 | 43.35 | 43.44 | 42.86 | 43.17 | 1,811,430 | -0.16(-0.37%) |
Apr 29, 2013 | 43.16 | 43.78 | 42.78 | 43.33 | 2,701,869 | +0.62(+1.45%) |
Apr 26, 2013 | 40.67 | 43.07 | 40.48 | 42.71 | 5,460,284 | +1.71(+4.18%) |
Apr 25, 2013 | 41.12 | 41.89 | 40.96 | 41.00 | 2,581,333 | +0.07(+0.16%) |
Apr 24, 2013 | 40.90 | 41.27 | 40.22 | 40.93 | 2,219,964 | +0.73(+1.82%) |
Apr 23, 2013 | 39.73 | 40.27 | 39.30 | 40.20 | 2,982,157 | +0.77(+1.96%) |
Apr 22, 2013 | 39.92 | 39.92 | 38.47 | 39.43 | 2,059,427 | -0.33(-0.84%) |
Apr 19, 2013 | 40.09 | 40.32 | 39.67 | 39.76 | 1,714,455 | -0.06(-0.14%) |
Apr 18, 2013 | 40.11 | 40.13 | 39.24 | 39.82 | 2,760,702 | -0.61(-1.51%) |
Apr 17, 2013 | 40.92 | 41.04 | 40.08 | 40.43 | 1,612,265 | -0.70(-1.71%) |
Apr 16, 2013 | 40.38 | 41.34 | 40.38 | 41.13 | 1,677,524 | +0.93(+2.32%) |
Apr 15, 2013 | 41.27 | 41.27 | 39.96 | 40.20 | 1,547,482 | -1.06(-2.56%) |
Apr 12, 2013 | 41.26 | 41.32 | 40.24 | 41.26 | 2,649,847 | -0.26(-0.62%) |
Apr 11, 2013 | 40.63 | 41.85 | 40.63 | 41.51 | 2,564,342 | +0.88(+2.16%) |
Apr 10, 2013 | 39.21 | 40.68 | 39.21 | 40.64 | 2,259,049 | +1.54(+3.95%) |
Apr 09, 2013 | 38.66 | 39.21 | 38.40 | 39.09 | 1,405,469 | +0.60(+1.56%) |
Apr 08, 2013 | 37.73 | 38.54 | 37.73 | 38.49 | 1,021,299 | +0.78(+2.07%) |
Apr 05, 2013 | 37.49 | 37.79 | 37.09 | 37.71 | 847,925 | -0.31(-0.83%) |
Apr 04, 2013 | 38.02 | 38.31 | 37.85 | 38.03 | 1,411,031 | -0.11(-0.30%) |
Apr 03, 2013 | 38.11 | 38.69 | 37.63 | 38.14 | 1,525,816 | +0.15(+0.40%) |
Apr 02, 2013 | 38.15 | 38.32 | 37.58 | 37.99 | 1,663,636 | +0.96(+2.60%) |
Apr 01, 2013 | 37.13 | 37.39 | 36.75 | 37.03 | 1,629,693 | -0.38(-1.02%) |
Mar 28, 2013 | 37.40 | 37.67 | 37.10 | 37.41 | 1,068,042 | +0.00(+0.00%) |
Mar 27, 2013 | 37.10 | 37.53 | 37.05 | 37.41 | 911,608 | -0.05(-0.13%) |
Mar 26, 2013 | 36.69 | 37.63 | 36.61 | 37.46 | 1,459,276 | +0.81(+2.21%) |
Mar 25, 2013 | 36.59 | 37.58 | 36.49 | 36.65 | 1,680,126 | +0.10(+0.29%) |
Mar 22, 2013 | 36.24 | 36.66 | 36.01 | 36.54 | 1,150,124 | +0.34(+0.95%) |
Mar 21, 2013 | 36.75 | 36.78 | 35.91 | 36.20 | 1,544,080 | -0.47(-1.27%) |
Mar 20, 2013 | 36.66 | 37.41 | 36.43 | 36.67 | 3,292,997 | +0.31(+0.86%) |
Mar 19, 2013 | 37.58 | 37.58 | 36.02 | 36.35 | 3,339,603 | -1.44(-3.81%) |
Mar 18, 2013 | 37.96 | 38.54 | 37.62 | 37.79 | 1,978,083 | -1.14(-2.94%) |
Mar 15, 2013 | 38.20 | 38.96 | 38.07 | 38.93 | 1,568,572 | +0.57(+1.49%) |
Mar 14, 2013 | 38.51 | 38.90 | 38.14 | 38.36 | 968,732 | +0.01(+0.02%) |
Mar 13, 2013 | 37.93 | 38.74 | 37.73 | 38.35 | 1,916,593 | +0.37(+0.98%) |
Mar 12, 2013 | 38.09 | 38.18 | 37.54 | 37.98 | 1,396,689 | -0.06(-0.15%) |
Mar 11, 2013 | 38.50 | 38.84 | 37.93 | 38.04 | 1,965,301 | -0.47(-1.21%) |
Mar 08, 2013 | 38.36 | 39.30 | 38.05 | 38.50 | 1,832,662 | +0.37(+0.97%) |
Mar 07, 2013 | 38.83 | 39.01 | 37.82 | 38.13 | 1,352,197 | -0.60(-1.55%) |
Mar 06, 2013 | 39.48 | 39.62 | 38.23 | 38.73 | 1,286,913 | -0.49(-1.24%) |
Mar 05, 2013 | 39.33 | 39.43 | 38.51 | 39.22 | 1,327,647 | +0.22(+0.56%) |
Mar 04, 2013 | 39.05 | 39.44 | 38.50 | 39.00 | 1,374,406 | -0.35(-0.90%) |