Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.40 | 44.91 | 44.09 | 44.12 | 2,665,851 | -0.52(-1.17%) |
May 30, 2013 | 44.55 | 44.92 | 44.40 | 44.64 | 0 | +0.20(+0.46%) |
May 29, 2013 | 44.27 | 45.01 | 44.27 | 44.44 | 2,609,374 | -0.20(-0.46%) |
May 28, 2013 | 44.06 | 44.94 | 43.94 | 44.64 | 2,812,187 | +1.16(+2.67%) |
May 24, 2013 | 43.25 | 43.59 | 43.09 | 43.48 | 0 | +0.15(+0.35%) |
May 23, 2013 | 43.54 | 43.78 | 43.07 | 43.33 | 0 | -0.37(-0.85%) |
May 22, 2013 | 44.10 | 44.41 | 43.62 | 43.70 | 0 | -0.27(-0.62%) |
May 21, 2013 | 44.31 | 44.44 | 43.92 | 43.97 | 0 | -0.20(-0.46%) |
May 20, 2013 | 43.90 | 44.50 | 43.75 | 44.18 | 0 | -0.03(-0.07%) |
May 17, 2013 | 43.57 | 44.28 | 43.48 | 44.21 | 0 | +0.83(+1.91%) |
May 16, 2013 | 43.15 | 43.86 | 43.15 | 43.38 | 1,869,510 | +0.09(+0.21%) |
May 15, 2013 | 42.84 | 43.39 | 42.73 | 43.29 | 0 | +1.48(+3.54%) |
May 13, 2013 | 41.32 | 42.19 | 41.20 | 41.81 | 0 | +0.52(+1.25%) |
May 10, 2013 | 41.48 | 41.48 | 41.05 | 41.30 | 0 | -0.08(-0.20%) |
May 09, 2013 | 41.34 | 41.45 | 41.16 | 41.38 | 0 | +0.12(+0.29%) |
May 08, 2013 | 41.08 | 41.34 | 40.93 | 41.26 | 0 | +0.14(+0.33%) |
May 07, 2013 | 40.96 | 41.22 | 40.84 | 41.12 | 0 | +0.27(+0.67%) |
May 06, 2013 | 40.60 | 40.98 | 40.57 | 40.85 | 0 | +0.18(+0.45%) |
May 03, 2013 | 40.66 | 40.92 | 40.61 | 40.67 | 0 | +0.30(+0.73%) |
May 02, 2013 | 40.38 | 40.79 | 40.24 | 40.37 | 0 | +0.02(+0.06%) |
May 01, 2013 | 40.88 | 40.95 | 40.31 | 40.35 | 0 | -0.56(-1.37%) |
Apr 30, 2013 | 40.47 | 40.97 | 40.39 | 40.91 | 0 | +0.44(+1.09%) |
Apr 29, 2013 | 40.38 | 40.53 | 40.16 | 40.47 | 1,524,740 | +0.34(+0.85%) |
Apr 26, 2013 | 40.26 | 40.30 | 39.86 | 40.13 | 1,192,167 | -0.17(-0.43%) |
Apr 25, 2013 | 40.21 | 40.64 | 40.15 | 40.30 | 0 | +0.16(+0.40%) |
Apr 24, 2013 | 40.04 | 40.20 | 39.82 | 40.14 | 0 | +0.04(+0.09%) |
Apr 23, 2013 | 40.03 | 40.19 | 39.63 | 40.10 | 1,838,597 | +0.39(+0.97%) |
Apr 22, 2013 | 39.86 | 40.01 | 39.38 | 39.72 | 2,069,697 | -0.11(-0.29%) |
Apr 19, 2013 | 39.71 | 39.87 | 39.42 | 39.83 | 1,974,890 | +0.39(+0.98%) |
Apr 18, 2013 | 40.16 | 40.20 | 39.40 | 39.44 | 2,276,974 | -0.56(-1.40%) |
Apr 17, 2013 | 40.11 | 40.56 | 39.59 | 40.01 | 2,043,125 | -0.51(-1.25%) |
Apr 16, 2013 | 40.36 | 41.10 | 39.64 | 40.51 | 3,788,657 | -0.31(-0.76%) |
Apr 15, 2013 | 42.11 | 42.28 | 40.82 | 40.83 | 1,981,458 | -1.39(-3.29%) |
Apr 12, 2013 | 42.25 | 42.52 | 42.06 | 42.21 | 1,309,185 | -0.34(-0.80%) |
Apr 11, 2013 | 42.38 | 42.99 | 42.00 | 42.55 | 1,703,681 | +0.35(+0.83%) |
Apr 10, 2013 | 41.59 | 42.44 | 41.43 | 42.21 | 1,545,182 | +0.67(+1.61%) |
Apr 09, 2013 | 41.43 | 41.76 | 41.40 | 41.54 | 1,210,157 | +0.13(+0.31%) |
Apr 08, 2013 | 40.70 | 41.44 | 40.64 | 41.41 | 1,497,205 | +0.62(+1.53%) |
Apr 05, 2013 | 40.68 | 40.84 | 40.33 | 40.79 | 1,281,404 | -0.44(-1.07%) |
Apr 04, 2013 | 41.15 | 41.47 | 41.02 | 41.23 | 905,267 | +0.08(+0.18%) |
Apr 03, 2013 | 41.60 | 41.67 | 40.95 | 41.15 | 3,474,087 | -0.41(-0.99%) |
Apr 02, 2013 | 41.35 | 41.83 | 41.22 | 41.56 | 1,688,984 | +0.30(+0.74%) |
Apr 01, 2013 | 41.26 | 41.67 | 41.15 | 41.26 | 1,224,781 | -0.14(-0.33%) |
Mar 28, 2013 | 41.45 | 41.45 | 41.15 | 41.39 | 1,070,357 | -0.07(-0.17%) |
Mar 27, 2013 | 41.30 | 41.58 | 41.11 | 41.46 | 1,134,241 | -0.16(-0.38%) |
Mar 26, 2013 | 41.56 | 41.67 | 41.14 | 41.62 | 1,288,266 | +0.33(+0.81%) |
Mar 25, 2013 | 41.76 | 41.83 | 40.90 | 41.29 | 1,449,016 | -0.27(-0.64%) |
Mar 22, 2013 | 40.89 | 41.61 | 40.72 | 41.55 | 1,696,037 | +0.73(+1.78%) |
Mar 21, 2013 | 41.08 | 41.19 | 40.62 | 40.83 | 2,274,734 | -0.56(-1.36%) |
Mar 20, 2013 | 41.30 | 41.54 | 40.97 | 41.39 | 1,439,959 | +0.42(+1.04%) |
Mar 19, 2013 | 41.35 | 41.35 | 40.62 | 40.96 | 1,666,325 | -0.20(-0.48%) |
Mar 18, 2013 | 41.08 | 41.44 | 40.84 | 41.16 | 1,554,961 | -0.23(-0.55%) |
Mar 15, 2013 | 41.93 | 42.11 | 41.35 | 41.39 | 3,889,517 | -0.49(-1.16%) |
Mar 14, 2013 | 41.74 | 42.07 | 41.66 | 41.87 | 1,311,723 | +0.26(+0.62%) |
Mar 13, 2013 | 41.63 | 41.70 | 41.31 | 41.61 | 1,187,784 | +0.05(+0.11%) |
Mar 12, 2013 | 41.76 | 41.79 | 41.48 | 41.57 | 940,070 | -0.24(-0.56%) |
Mar 11, 2013 | 41.54 | 41.81 | 41.38 | 41.80 | 1,217,976 | +0.13(+0.31%) |
Mar 08, 2013 | 41.55 | 41.72 | 41.30 | 41.67 | 1,257,263 | +0.39(+0.96%) |
Mar 07, 2013 | 41.04 | 41.32 | 40.85 | 41.28 | 925,742 | +0.27(+0.67%) |
Mar 06, 2013 | 41.14 | 41.39 | 40.89 | 41.01 | 1,483,869 | -0.02(-0.04%) |
Mar 05, 2013 | 40.74 | 41.37 | 40.74 | 41.02 | 1,654,515 | +0.40(+0.98%) |
Mar 04, 2013 | 40.25 | 40.65 | 40.11 | 40.62 | 1,110,899 | +0.42(+1.05%) |