Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.94 | 42.08 | 40.94 | 40.94 | 43,968,156 | -1.01(-2.40%) |
May 30, 2013 | 41.16 | 42.17 | 41.13 | 41.94 | 38,480,892 | +0.78(+1.89%) |
May 29, 2013 | 40.49 | 41.41 | 40.39 | 41.16 | 38,121,228 | +0.39(+0.95%) |
May 28, 2013 | 40.40 | 40.79 | 40.22 | 40.78 | 35,802,776 | +1.00(+2.51%) |
May 24, 2013 | 39.43 | 39.79 | 39.37 | 39.78 | 29,333,360 | -0.01(-0.02%) |
May 23, 2013 | 38.74 | 40.08 | 38.72 | 39.79 | 53,621,024 | -0.37(-0.92%) |
May 22, 2013 | 40.82 | 41.64 | 40.03 | 40.16 | 55,925,992 | -0.52(-1.28%) |
May 21, 2013 | 40.47 | 41.08 | 40.47 | 40.68 | 35,749,664 | +0.05(+0.12%) |
May 20, 2013 | 40.52 | 41.02 | 40.35 | 40.63 | 31,370,992 | +0.12(+0.29%) |
May 17, 2013 | 40.27 | 40.55 | 39.99 | 40.51 | 30,003,108 | +0.66(+1.66%) |
May 16, 2013 | 40.16 | 40.44 | 39.76 | 39.85 | 32,115,524 | -0.57(-1.42%) |
May 15, 2013 | 39.34 | 40.51 | 39.29 | 40.42 | 51,846,636 | +1.91(+4.95%) |
May 13, 2013 | 38.19 | 38.56 | 38.11 | 38.52 | 21,712,822 | +0.13(+0.35%) |
May 10, 2013 | 38.23 | 38.49 | 38.13 | 38.38 | 23,475,326 | +0.12(+0.31%) |
May 09, 2013 | 38.80 | 38.85 | 38.02 | 38.27 | 34,354,132 | -0.54(-1.40%) |
May 08, 2013 | 37.83 | 38.94 | 37.69 | 38.81 | 43,459,288 | +0.93(+2.45%) |
May 07, 2013 | 37.63 | 38.03 | 37.29 | 37.88 | 34,915,984 | +0.50(+1.33%) |
May 06, 2013 | 36.94 | 37.83 | 36.92 | 37.38 | 37,019,100 | +0.40(+1.09%) |
May 03, 2013 | 37.10 | 37.15 | 36.90 | 36.98 | 25,857,152 | +0.34(+0.92%) |
May 02, 2013 | 36.21 | 36.76 | 35.82 | 36.64 | 25,396,386 | +0.53(+1.46%) |
May 01, 2013 | 36.60 | 36.68 | 35.94 | 36.12 | 27,867,030 | -0.62(-1.69%) |
Apr 30, 2013 | 36.89 | 37.16 | 36.60 | 36.74 | 22,971,158 | -0.13(-0.34%) |
Apr 29, 2013 | 37.16 | 37.24 | 36.78 | 36.86 | 18,067,922 | -0.08(-0.21%) |
Apr 26, 2013 | 36.85 | 37.09 | 36.71 | 36.94 | 19,037,498 | -0.15(-0.40%) |
Apr 25, 2013 | 37.16 | 37.54 | 36.93 | 37.09 | 32,557,530 | -0.01(-0.02%) |
Apr 24, 2013 | 36.54 | 37.34 | 36.53 | 37.10 | 29,905,444 | +0.52(+1.42%) |
Apr 23, 2013 | 35.77 | 36.69 | 35.55 | 36.58 | 36,608,556 | +1.03(+2.90%) |
Apr 22, 2013 | 35.56 | 35.64 | 35.05 | 35.55 | 25,278,990 | +0.09(+0.27%) |
Apr 19, 2013 | 35.78 | 35.83 | 35.36 | 35.46 | 29,984,696 | -0.05(-0.13%) |
Apr 18, 2013 | 36.02 | 36.02 | 35.33 | 35.50 | 37,945,956 | -0.51(-1.42%) |
Apr 17, 2013 | 36.34 | 36.38 | 35.49 | 36.01 | 46,011,588 | -0.72(-1.97%) |
Apr 16, 2013 | 36.12 | 36.83 | 36.09 | 36.74 | 51,059,408 | +1.41(+3.99%) |
Apr 15, 2013 | 36.30 | 36.45 | 35.30 | 35.33 | 72,077,656 | +0.07(+0.20%) |
Apr 12, 2013 | 35.01 | 35.28 | 34.69 | 35.26 | 31,385,600 | -0.07(-0.20%) |
Apr 11, 2013 | 35.51 | 35.86 | 35.16 | 35.33 | 36,052,056 | -0.15(-0.42%) |
Apr 10, 2013 | 34.83 | 35.63 | 34.79 | 35.48 | 35,986,412 | +0.92(+2.67%) |
Apr 09, 2013 | 34.40 | 34.86 | 34.39 | 34.56 | 34,029,144 | +0.26(+0.76%) |
Apr 08, 2013 | 33.87 | 34.34 | 33.49 | 34.30 | 29,826,580 | +0.43(+1.28%) |
Apr 05, 2013 | 32.87 | 33.98 | 32.75 | 33.86 | 41,363,452 | +0.19(+0.56%) |
Apr 04, 2013 | 33.49 | 33.84 | 33.19 | 33.68 | 48,931,128 | +0.21(+0.64%) |
Apr 03, 2013 | 34.62 | 34.72 | 33.23 | 33.46 | 60,909,700 | -1.27(-3.65%) |
Apr 02, 2013 | 34.63 | 35.02 | 34.55 | 34.73 | 31,934,176 | +0.25(+0.73%) |
Apr 01, 2013 | 34.90 | 35.20 | 34.38 | 34.48 | 24,925,950 | -0.35(-1.02%) |
Mar 28, 2013 | 35.00 | 35.23 | 34.68 | 34.83 | 32,213,522 | -0.17(-0.49%) |
Mar 27, 2013 | 34.98 | 35.15 | 34.77 | 35.01 | 33,399,652 | -0.29(-0.83%) |
Mar 26, 2013 | 35.19 | 35.50 | 34.93 | 35.30 | 31,675,958 | +0.27(+0.76%) |
Mar 25, 2013 | 36.03 | 36.08 | 34.90 | 35.03 | 41,652,424 | -0.58(-1.64%) |
Mar 22, 2013 | 35.85 | 35.86 | 35.39 | 35.61 | 33,591,776 | +0.00(+0.00%) |
Mar 21, 2013 | 36.15 | 36.57 | 35.60 | 35.61 | 42,045,760 | -0.68(-1.87%) |
Mar 20, 2013 | 36.33 | 36.58 | 36.20 | 36.29 | 31,111,820 | +0.24(+0.66%) |
Mar 19, 2013 | 36.61 | 36.97 | 35.75 | 36.05 | 56,410,248 | -0.35(-0.97%) |
Mar 18, 2013 | 36.25 | 36.66 | 36.15 | 36.41 | 48,928,936 | -0.80(-2.16%) |
Mar 15, 2013 | 37.42 | 37.45 | 36.94 | 37.21 | 62,053,056 | -0.16(-0.42%) |
Mar 14, 2013 | 37.05 | 37.53 | 37.05 | 37.37 | 33,001,668 | +0.39(+1.04%) |
Mar 13, 2013 | 36.91 | 37.01 | 36.48 | 36.98 | 35,122,432 | +0.02(+0.04%) |
Mar 12, 2013 | 37.27 | 37.36 | 36.53 | 36.97 | 44,551,948 | -0.51(-1.37%) |
Mar 11, 2013 | 36.86 | 37.73 | 36.53 | 37.48 | 65,762,188 | +0.72(+1.97%) |
Mar 08, 2013 | 36.20 | 36.77 | 35.72 | 36.75 | 80,939,248 | +1.32(+3.73%) |
Mar 07, 2013 | 35.09 | 35.53 | 35.00 | 35.43 | 50,922,636 | +0.33(+0.94%) |
Mar 06, 2013 | 34.62 | 35.23 | 34.57 | 35.10 | 45,680,764 | +0.77(+2.25%) |
Mar 05, 2013 | 34.18 | 34.67 | 33.94 | 34.33 | 54,878,040 | +0.52(+1.54%) |
Mar 04, 2013 | 33.06 | 33.81 | 33.05 | 33.81 | 34,549,236 | +0.65(+1.97%) |