Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.52 | 43.68 | 43.30 | 43.30 | 4,126,265 | -0.83(-1.87%) |
May 30, 2013 | 43.97 | 44.25 | 43.78 | 44.12 | 2,012,192 | +0.25(+0.56%) |
May 29, 2013 | 43.71 | 43.93 | 43.47 | 43.87 | 5,029,937 | -0.44(-0.99%) |
May 28, 2013 | 44.36 | 44.52 | 44.11 | 44.31 | 3,011,887 | -0.55(-1.22%) |
May 24, 2013 | 44.86 | 44.91 | 44.56 | 44.86 | 1,672,195 | +0.33(+0.73%) |
May 23, 2013 | 44.87 | 44.95 | 44.19 | 44.54 | 3,343,644 | -0.48(-1.07%) |
May 22, 2013 | 45.17 | 45.69 | 44.92 | 45.02 | 2,031,671 | -0.01(-0.01%) |
May 21, 2013 | 44.55 | 45.14 | 44.50 | 45.03 | 2,520,655 | +0.28(+0.63%) |
May 20, 2013 | 44.76 | 44.85 | 44.62 | 44.74 | 1,405,341 | +0.01(+0.01%) |
May 17, 2013 | 44.36 | 44.74 | 44.34 | 44.74 | 1,810,058 | -0.52(-1.15%) |
May 16, 2013 | 45.29 | 45.55 | 45.15 | 45.26 | 2,002,597 | -0.30(-0.65%) |
May 15, 2013 | 45.13 | 45.65 | 45.12 | 45.55 | 2,028,601 | +0.51(+1.14%) |
May 13, 2013 | 45.06 | 45.12 | 44.83 | 45.04 | 2,421,786 | -0.17(-0.39%) |
May 10, 2013 | 45.35 | 45.43 | 44.93 | 45.21 | 2,638,867 | +0.43(+0.97%) |
May 09, 2013 | 44.92 | 45.14 | 44.65 | 44.78 | 1,742,781 | -0.45(-1.00%) |
May 08, 2013 | 45.12 | 45.41 | 45.07 | 45.23 | 4,007,341 | +0.98(+2.22%) |
May 07, 2013 | 44.25 | 44.30 | 44.11 | 44.25 | 2,265,793 | +0.24(+0.53%) |
May 06, 2013 | 44.28 | 44.33 | 43.98 | 44.01 | 1,434,776 | -0.33(-0.73%) |
May 03, 2013 | 44.34 | 44.39 | 44.25 | 44.34 | 2,735,900 | -0.01(-0.01%) |
May 02, 2013 | 44.25 | 44.57 | 44.22 | 44.34 | 3,662,232 | -0.10(-0.22%) |
May 01, 2013 | 44.44 | 44.55 | 44.14 | 44.44 | 2,444,929 | -0.06(-0.14%) |
Apr 30, 2013 | 44.45 | 44.81 | 44.38 | 44.50 | 2,593,522 | +0.01(+0.03%) |
Apr 29, 2013 | 44.51 | 44.66 | 44.42 | 44.49 | 1,629,689 | +0.43(+0.97%) |
Apr 26, 2013 | 44.19 | 44.12 | 44.03 | 44.06 | 1,448,264 | -0.04(-0.08%) |
Apr 25, 2013 | 44.06 | 44.31 | 43.94 | 44.10 | 3,159,363 | +0.37(+0.84%) |
Apr 24, 2013 | 43.92 | 43.97 | 43.66 | 43.73 | 3,323,333 | -0.45(-1.02%) |
Apr 23, 2013 | 44.24 | 44.54 | 44.07 | 44.18 | 2,470,195 | +0.37(+0.85%) |
Apr 22, 2013 | 43.57 | 43.79 | 43.34 | 43.81 | 2,231,318 | +0.10(+0.23%) |
Apr 19, 2013 | 43.36 | 43.72 | 43.34 | 43.71 | 1,831,298 | +0.25(+0.58%) |
Apr 18, 2013 | 43.55 | 43.72 | 43.31 | 43.45 | 2,598,206 | +0.10(+0.22%) |
Apr 17, 2013 | 43.91 | 43.93 | 42.92 | 43.36 | 4,931,767 | -1.08(-2.43%) |
Apr 16, 2013 | 44.34 | 44.47 | 44.09 | 44.44 | 1,706,768 | +0.04(+0.10%) |
Apr 15, 2013 | 44.47 | 44.78 | 44.35 | 44.39 | 2,359,357 | +0.20(+0.45%) |
Apr 12, 2013 | 44.19 | 44.22 | 43.87 | 44.19 | 1,619,026 | -0.02(-0.05%) |
Apr 11, 2013 | 43.77 | 44.22 | 43.75 | 44.22 | 2,348,560 | +0.56(+1.29%) |
Apr 10, 2013 | 43.41 | 43.72 | 43.41 | 43.66 | 2,811,118 | +0.56(+1.30%) |
Apr 09, 2013 | 43.28 | 43.28 | 42.94 | 43.10 | 1,805,510 | -0.08(-0.18%) |
Apr 08, 2013 | 43.04 | 43.17 | 42.94 | 43.17 | 2,389,876 | +0.61(+1.43%) |
Apr 05, 2013 | 42.15 | 42.57 | 42.06 | 42.56 | 2,732,390 | -0.29(-0.68%) |
Apr 04, 2013 | 42.56 | 42.90 | 42.53 | 42.85 | 2,319,651 | -0.27(-0.63%) |
Apr 03, 2013 | 43.38 | 43.43 | 43.07 | 43.13 | 2,383,893 | +0.10(+0.22%) |
Apr 02, 2013 | 43.16 | 43.29 | 42.93 | 43.03 | 3,445,565 | +0.16(+0.37%) |
Apr 01, 2013 | 42.84 | 43.04 | 42.73 | 42.87 | 1,798,058 | -0.11(-0.25%) |
Mar 28, 2013 | 42.50 | 43.00 | 42.46 | 42.98 | 2,775,254 | +0.48(+1.14%) |
Mar 27, 2013 | 42.17 | 42.54 | 42.13 | 42.50 | 3,712,231 | -0.34(-0.80%) |
Mar 26, 2013 | 42.59 | 42.91 | 42.54 | 42.84 | 2,993,885 | +0.46(+1.08%) |
Mar 25, 2013 | 42.60 | 42.81 | 42.27 | 42.38 | 2,334,420 | -0.35(-0.82%) |
Mar 22, 2013 | 42.67 | 43.00 | 42.54 | 42.73 | 2,302,325 | +0.11(+0.27%) |
Mar 21, 2013 | 42.41 | 42.68 | 42.38 | 42.62 | 2,279,936 | -0.41(-0.95%) |
Mar 20, 2013 | 43.09 | 43.22 | 42.90 | 43.03 | 3,534,123 | +0.62(+1.45%) |
Mar 19, 2013 | 42.42 | 42.67 | 42.22 | 42.41 | 3,314,311 | +0.60(+1.44%) |
Mar 18, 2013 | 41.76 | 42.12 | 41.74 | 41.81 | 3,229,920 | -0.36(-0.84%) |
Mar 15, 2013 | 42.07 | 42.29 | 41.86 | 42.17 | 3,861,105 | +0.57(+1.36%) |
Mar 14, 2013 | 41.39 | 41.68 | 41.26 | 41.60 | 3,843,688 | +0.21(+0.51%) |
Mar 13, 2013 | 41.56 | 41.62 | 41.32 | 41.39 | 2,015,484 | -0.56(-1.34%) |
Mar 12, 2013 | 42.08 | 42.09 | 41.87 | 41.95 | 2,404,339 | +0.33(+0.78%) |
Mar 11, 2013 | 41.47 | 41.63 | 41.39 | 41.62 | 2,048,652 | +0.19(+0.45%) |
Mar 08, 2013 | 41.52 | 41.59 | 41.33 | 41.44 | 2,022,394 | -0.04(-0.10%) |
Mar 07, 2013 | 41.56 | 41.67 | 41.42 | 41.48 | 1,426,750 | +0.04(+0.09%) |
Mar 06, 2013 | 41.55 | 41.59 | 41.40 | 41.44 | 1,615,711 | -0.15(-0.36%) |
Mar 05, 2013 | 41.80 | 41.82 | 41.53 | 41.59 | 1,902,853 | +0.02(+0.06%) |
Mar 04, 2013 | 41.31 | 41.58 | 41.23 | 41.57 | 3,119,324 | +0.45(+1.10%) |