Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.40 | 42.51 | 41.79 | 41.80 | 6,144,156 | -0.72(-1.70%) |
May 30, 2013 | 42.41 | 42.95 | 42.29 | 42.52 | 5,587,993 | +0.26(+0.61%) |
May 29, 2013 | 42.65 | 42.74 | 42.02 | 42.26 | 5,343,603 | -0.62(-1.45%) |
May 28, 2013 | 43.02 | 43.40 | 42.71 | 42.88 | 5,525,289 | +0.31(+0.74%) |
May 24, 2013 | 42.85 | 42.85 | 42.37 | 42.57 | 6,338,179 | -0.47(-1.10%) |
May 23, 2013 | 42.99 | 43.48 | 42.86 | 43.04 | 4,983,698 | -0.14(-0.33%) |
May 22, 2013 | 43.45 | 44.08 | 42.98 | 43.18 | 5,812,116 | -0.17(-0.40%) |
May 21, 2013 | 43.30 | 43.58 | 42.98 | 43.36 | 5,369,383 | +0.09(+0.22%) |
May 20, 2013 | 43.95 | 43.99 | 43.15 | 43.26 | 5,395,569 | -0.69(-1.57%) |
May 17, 2013 | 44.01 | 44.21 | 43.52 | 43.95 | 4,785,822 | -0.03(-0.07%) |
May 16, 2013 | 44.47 | 44.47 | 43.89 | 43.99 | 4,857,969 | -0.61(-1.38%) |
May 15, 2013 | 43.97 | 44.90 | 43.97 | 44.60 | 6,851,693 | +0.73(+1.67%) |
May 13, 2013 | 42.65 | 43.89 | 42.52 | 43.87 | 24,357,686 | +1.14(+2.66%) |
May 10, 2013 | 42.07 | 42.73 | 42.00 | 42.73 | 19,602,704 | +0.20(+0.48%) |
May 09, 2013 | 42.54 | 42.82 | 42.36 | 42.53 | 16,383,180 | +0.03(+0.07%) |
May 08, 2013 | 42.27 | 42.70 | 42.22 | 42.50 | 6,965,124 | +0.27(+0.65%) |
May 07, 2013 | 42.50 | 42.55 | 41.97 | 42.22 | 8,108,485 | -0.23(-0.55%) |
May 06, 2013 | 42.89 | 42.99 | 42.32 | 42.46 | 5,925,008 | -0.41(-0.95%) |
May 03, 2013 | 43.02 | 42.91 | 42.64 | 42.86 | 4,371,808 | +0.23(+0.53%) |
May 02, 2013 | 42.34 | 42.74 | 42.21 | 42.64 | 5,213,995 | +0.36(+0.85%) |
May 01, 2013 | 42.95 | 42.97 | 42.21 | 42.28 | 7,428,100 | -0.89(-2.06%) |
Apr 30, 2013 | 43.57 | 43.57 | 42.99 | 43.17 | 6,003,120 | -0.49(-1.12%) |
Apr 29, 2013 | 44.11 | 44.14 | 43.49 | 43.66 | 6,227,152 | -0.35(-0.80%) |
Apr 26, 2013 | 44.00 | 44.10 | 43.94 | 44.01 | 4,435,915 | +0.02(+0.05%) |
Apr 25, 2013 | 43.95 | 44.04 | 42.89 | 43.98 | 9,534,102 | +0.30(+0.68%) |
Apr 24, 2013 | 45.14 | 45.47 | 43.66 | 43.69 | 8,568,555 | -1.78(-3.91%) |
Apr 23, 2013 | 45.16 | 45.52 | 44.83 | 45.47 | 5,152,844 | +0.58(+1.30%) |
Apr 22, 2013 | 44.79 | 44.92 | 44.42 | 44.88 | 3,506,410 | +0.12(+0.28%) |
Apr 19, 2013 | 44.09 | 44.77 | 43.94 | 44.76 | 6,285,150 | +0.88(+2.01%) |
Apr 18, 2013 | 44.80 | 44.83 | 43.78 | 43.88 | 5,258,277 | -0.92(-2.05%) |
Apr 17, 2013 | 44.41 | 44.92 | 44.22 | 44.80 | 5,320,916 | +0.23(+0.51%) |
Apr 16, 2013 | 44.27 | 44.69 | 44.07 | 44.57 | 5,300,372 | +0.54(+1.22%) |
Apr 15, 2013 | 44.44 | 45.01 | 44.02 | 44.03 | 7,182,054 | -0.80(-1.77%) |
Apr 12, 2013 | 45.03 | 45.47 | 44.71 | 44.83 | 6,043,565 | -0.38(-0.84%) |
Apr 11, 2013 | 44.94 | 45.41 | 44.88 | 45.21 | 5,193,404 | +0.32(+0.71%) |
Apr 10, 2013 | 44.60 | 44.96 | 44.59 | 44.89 | 4,155,431 | +0.66(+1.50%) |
Apr 09, 2013 | 44.40 | 44.61 | 44.10 | 44.23 | 5,318,017 | -0.06(-0.14%) |
Apr 08, 2013 | 44.05 | 44.29 | 43.55 | 44.29 | 4,736,424 | +0.27(+0.60%) |
Apr 05, 2013 | 44.00 | 44.12 | 43.82 | 44.02 | 3,851,300 | -0.35(-0.79%) |
Apr 04, 2013 | 44.31 | 44.65 | 44.09 | 44.37 | 3,870,968 | +0.06(+0.14%) |
Apr 03, 2013 | 44.17 | 44.61 | 44.10 | 44.31 | 7,137,848 | +0.27(+0.62%) |
Apr 02, 2013 | 44.14 | 44.54 | 43.88 | 44.04 | 5,183,618 | -0.09(-0.19%) |
Apr 01, 2013 | 44.17 | 44.27 | 43.82 | 44.12 | 4,706,635 | -0.14(-0.32%) |
Mar 28, 2013 | 44.05 | 44.38 | 43.90 | 44.27 | 5,418,254 | +0.33(+0.75%) |
Mar 27, 2013 | 43.67 | 44.01 | 43.61 | 43.94 | 4,384,553 | +0.06(+0.14%) |
Mar 26, 2013 | 43.57 | 44.18 | 43.48 | 43.88 | 6,553,324 | +0.52(+1.20%) |
Mar 25, 2013 | 43.42 | 43.49 | 43.08 | 43.35 | 5,998,053 | +0.04(+0.09%) |
Mar 22, 2013 | 43.06 | 43.40 | 42.97 | 43.31 | 3,608,161 | +0.38(+0.89%) |
Mar 21, 2013 | 42.90 | 43.10 | 42.78 | 42.93 | 3,467,073 | -0.17(-0.40%) |
Mar 20, 2013 | 42.91 | 43.22 | 42.89 | 43.10 | 4,882,233 | +0.40(+0.93%) |
Mar 19, 2013 | 42.74 | 42.84 | 42.48 | 42.71 | 4,282,773 | +0.10(+0.24%) |
Mar 18, 2013 | 42.58 | 42.83 | 42.51 | 42.60 | 5,037,498 | -0.37(-0.85%) |
Mar 15, 2013 | 42.62 | 42.97 | 42.39 | 42.97 | 13,681,528 | +0.05(+0.11%) |
Mar 14, 2013 | 43.23 | 43.38 | 42.72 | 42.92 | 6,878,936 | +0.01(+0.02%) |
Mar 13, 2013 | 42.99 | 43.08 | 42.87 | 42.92 | 4,649,679 | -0.02(-0.04%) |
Mar 12, 2013 | 42.92 | 43.20 | 42.83 | 42.93 | 4,968,451 | +0.01(+0.02%) |
Mar 11, 2013 | 42.92 | 43.06 | 42.71 | 42.92 | 6,114,719 | -0.07(-0.16%) |
Mar 08, 2013 | 43.26 | 43.33 | 42.85 | 42.99 | 6,193,433 | -0.15(-0.34%) |
Mar 07, 2013 | 42.94 | 43.31 | 42.93 | 43.14 | 4,621,463 | +0.21(+0.49%) |
Mar 06, 2013 | 43.32 | 43.39 | 42.81 | 42.93 | 8,708,928 | -0.36(-0.83%) |
Mar 05, 2013 | 42.85 | 43.45 | 42.80 | 43.29 | 6,243,847 | +0.61(+1.42%) |
Mar 04, 2013 | 42.60 | 42.80 | 42.50 | 42.68 | 5,676,710 | -0.02(-0.04%) |