Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.27 | 39.65 | 39.25 | 39.28 | 2,820,265 | -0.21(-0.52%) |
May 30, 2013 | 39.29 | 39.67 | 39.20 | 39.49 | 2,120,003 | +0.19(+0.49%) |
May 29, 2013 | 39.62 | 39.81 | 38.77 | 39.29 | 2,901,210 | -0.72(-1.79%) |
May 28, 2013 | 40.91 | 41.20 | 39.77 | 40.01 | 1,329,074 | -0.64(-1.57%) |
May 24, 2013 | 40.41 | 40.74 | 39.95 | 40.65 | 1,381,825 | +0.03(+0.06%) |
May 23, 2013 | 39.90 | 41.08 | 39.55 | 40.62 | 2,965,407 | +0.26(+0.64%) |
May 22, 2013 | 41.19 | 41.64 | 40.21 | 40.36 | 2,668,818 | -0.95(-2.31%) |
May 21, 2013 | 40.98 | 41.66 | 40.88 | 41.32 | 2,729,387 | +0.50(+1.22%) |
May 20, 2013 | 40.65 | 41.01 | 40.58 | 40.82 | 1,612,344 | +0.17(+0.43%) |
May 17, 2013 | 41.13 | 41.32 | 40.57 | 40.65 | 2,522,178 | -0.32(-0.77%) |
May 16, 2013 | 41.08 | 41.36 | 40.79 | 40.96 | 2,922,270 | -0.15(-0.38%) |
May 15, 2013 | 42.23 | 42.31 | 40.92 | 41.12 | 5,618,536 | -1.91(-4.44%) |
May 13, 2013 | 41.98 | 43.09 | 41.98 | 43.03 | 4,019,296 | +0.78(+1.85%) |
May 10, 2013 | 42.41 | 42.73 | 42.06 | 42.25 | 2,955,187 | -0.36(-0.85%) |
May 09, 2013 | 42.64 | 43.15 | 41.24 | 42.61 | 13,478,310 | -1.90(-4.27%) |
May 08, 2013 | 44.41 | 44.69 | 43.82 | 44.51 | 2,111,953 | +0.10(+0.22%) |
May 07, 2013 | 44.26 | 44.67 | 44.06 | 44.41 | 2,227,659 | +0.24(+0.54%) |
May 06, 2013 | 44.14 | 44.29 | 43.92 | 44.17 | 2,017,652 | +0.06(+0.15%) |
May 03, 2013 | 44.95 | 44.61 | 44.10 | 44.11 | 2,063,387 | -0.50(-1.11%) |
May 02, 2013 | 45.42 | 45.51 | 44.47 | 44.61 | 2,002,466 | -0.44(-0.99%) |
May 01, 2013 | 45.50 | 45.70 | 44.83 | 45.05 | 1,952,519 | -0.43(-0.94%) |
Apr 30, 2013 | 45.15 | 45.48 | 44.86 | 45.48 | 2,051,845 | +0.39(+0.86%) |
Apr 29, 2013 | 44.86 | 45.14 | 44.20 | 45.09 | 1,679,650 | +0.04(+0.09%) |
Apr 26, 2013 | 46.11 | 46.33 | 44.95 | 45.05 | 2,990,961 | -1.28(-2.76%) |
Apr 25, 2013 | 46.95 | 47.11 | 46.26 | 46.33 | 2,058,460 | -0.49(-1.05%) |
Apr 24, 2013 | 47.55 | 47.62 | 46.73 | 46.82 | 1,793,280 | -0.68(-1.43%) |
Apr 23, 2013 | 47.51 | 47.68 | 47.27 | 47.49 | 1,261,287 | +0.26(+0.55%) |
Apr 22, 2013 | 47.66 | 47.72 | 47.02 | 47.24 | 1,562,590 | -0.34(-0.71%) |
Apr 19, 2013 | 46.49 | 47.60 | 46.33 | 47.57 | 1,514,151 | +1.16(+2.50%) |
Apr 18, 2013 | 46.49 | 46.59 | 46.10 | 46.41 | 1,228,625 | +0.10(+0.22%) |
Apr 17, 2013 | 46.13 | 46.40 | 45.59 | 46.31 | 1,449,094 | +0.17(+0.38%) |
Apr 16, 2013 | 45.77 | 46.15 | 45.05 | 46.13 | 1,570,299 | +0.88(+1.94%) |
Apr 15, 2013 | 45.72 | 46.04 | 45.21 | 45.26 | 1,652,734 | -0.73(-1.58%) |
Apr 12, 2013 | 45.76 | 45.99 | 45.55 | 45.99 | 1,298,481 | +0.09(+0.20%) |
Apr 11, 2013 | 45.10 | 46.01 | 44.95 | 45.90 | 1,838,846 | +0.14(+0.31%) |
Apr 10, 2013 | 45.49 | 45.77 | 45.37 | 45.75 | 1,528,687 | +0.33(+0.72%) |
Apr 09, 2013 | 44.95 | 45.50 | 44.73 | 45.42 | 1,813,368 | +0.38(+0.84%) |
Apr 08, 2013 | 44.07 | 45.05 | 43.87 | 45.04 | 1,829,097 | +0.97(+2.19%) |
Apr 05, 2013 | 43.27 | 44.17 | 43.15 | 44.08 | 1,698,888 | +0.51(+1.17%) |
Apr 04, 2013 | 42.76 | 43.65 | 42.62 | 43.57 | 1,894,400 | +1.02(+2.39%) |
Apr 03, 2013 | 43.03 | 43.14 | 42.49 | 42.55 | 1,584,962 | -0.26(-0.60%) |
Apr 02, 2013 | 42.88 | 43.47 | 42.66 | 42.81 | 1,953,885 | -0.08(-0.18%) |
Apr 01, 2013 | 42.97 | 43.08 | 42.35 | 42.88 | 2,426,895 | -0.26(-0.61%) |
Mar 28, 2013 | 43.30 | 43.40 | 42.51 | 43.15 | 4,058,740 | -0.06(-0.15%) |
Mar 27, 2013 | 43.21 | 43.32 | 42.84 | 43.21 | 1,849,991 | -0.05(-0.10%) |
Mar 26, 2013 | 43.16 | 43.26 | 42.97 | 43.26 | 1,817,927 | +0.32(+0.74%) |
Mar 25, 2013 | 42.72 | 43.00 | 42.62 | 42.94 | 1,440,677 | +0.44(+1.05%) |
Mar 22, 2013 | 42.82 | 42.87 | 42.43 | 42.50 | 1,502,338 | -0.16(-0.38%) |
Mar 21, 2013 | 42.59 | 43.14 | 42.55 | 42.66 | 1,471,244 | +0.16(+0.38%) |
Mar 20, 2013 | 42.80 | 42.92 | 42.26 | 42.50 | 2,101,522 | -0.20(-0.47%) |
Mar 19, 2013 | 43.30 | 43.30 | 42.44 | 42.70 | 2,032,227 | -0.53(-1.22%) |
Mar 18, 2013 | 43.27 | 43.61 | 43.01 | 43.23 | 2,394,145 | -0.27(-0.62%) |
Mar 15, 2013 | 43.90 | 43.95 | 43.32 | 43.50 | 2,801,389 | -0.55(-1.24%) |
Mar 14, 2013 | 43.85 | 44.10 | 43.79 | 44.04 | 1,410,041 | +0.19(+0.44%) |
Mar 13, 2013 | 43.48 | 43.90 | 43.32 | 43.85 | 1,594,705 | +0.26(+0.61%) |
Mar 12, 2013 | 43.82 | 43.83 | 43.45 | 43.59 | 1,454,150 | -0.18(-0.42%) |
Mar 11, 2013 | 43.52 | 43.77 | 43.49 | 43.77 | 2,018,036 | +0.09(+0.20%) |
Mar 08, 2013 | 43.48 | 43.68 | 43.23 | 43.68 | 2,354,571 | +0.31(+0.72%) |
Mar 07, 2013 | 43.51 | 43.78 | 43.20 | 43.37 | 1,636,517 | -0.14(-0.32%) |
Mar 06, 2013 | 43.38 | 43.76 | 43.07 | 43.51 | 2,010,367 | +0.15(+0.35%) |
Mar 05, 2013 | 43.30 | 43.51 | 43.27 | 43.36 | 1,527,761 | +0.13(+0.31%) |
Mar 04, 2013 | 43.01 | 43.53 | 42.99 | 43.22 | 1,569,670 | +0.09(+0.21%) |