Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.45 | 44.64 | 43.46 | 43.46 | 9,266,578 | -0.91(-2.06%) |
May 30, 2013 | 44.86 | 44.86 | 44.37 | 44.37 | 4,334,042 | -0.34(-0.76%) |
May 29, 2013 | 45.16 | 45.19 | 44.57 | 44.71 | 5,047,077 | -0.73(-1.61%) |
May 28, 2013 | 45.07 | 45.81 | 45.07 | 45.44 | 8,304,046 | +0.76(+1.71%) |
May 24, 2013 | 43.99 | 44.79 | 43.74 | 44.68 | 5,624,389 | +0.66(+1.49%) |
May 23, 2013 | 44.03 | 44.30 | 43.62 | 44.02 | 5,498,309 | -0.28(-0.63%) |
May 22, 2013 | 44.86 | 45.24 | 44.14 | 44.30 | 7,961,560 | -0.61(-1.36%) |
May 21, 2013 | 44.51 | 45.03 | 44.50 | 44.91 | 5,422,649 | +0.40(+0.90%) |
May 20, 2013 | 44.82 | 44.86 | 44.34 | 44.51 | 4,965,716 | -0.35(-0.77%) |
May 17, 2013 | 44.78 | 45.01 | 44.56 | 44.86 | 5,473,847 | +0.05(+0.12%) |
May 16, 2013 | 45.34 | 45.38 | 44.60 | 44.81 | 7,297,577 | -0.74(-1.62%) |
May 15, 2013 | 45.28 | 45.78 | 44.96 | 45.55 | 7,113,901 | +1.36(+3.07%) |
May 13, 2013 | 43.77 | 44.45 | 43.66 | 44.19 | 8,024,440 | +0.39(+0.90%) |
May 10, 2013 | 43.35 | 43.83 | 43.19 | 43.80 | 6,743,496 | +0.41(+0.94%) |
May 09, 2013 | 44.01 | 44.08 | 43.17 | 43.39 | 7,548,912 | -0.60(-1.37%) |
May 08, 2013 | 44.30 | 44.42 | 43.87 | 43.99 | 6,791,238 | -0.19(-0.43%) |
May 07, 2013 | 43.74 | 44.23 | 43.49 | 44.18 | 6,354,250 | +0.45(+1.04%) |
May 06, 2013 | 44.09 | 44.15 | 43.46 | 43.73 | 6,823,520 | -0.53(-1.19%) |
May 03, 2013 | 44.78 | 44.53 | 44.15 | 44.26 | 5,523,726 | -0.23(-0.53%) |
May 02, 2013 | 44.23 | 44.57 | 43.69 | 44.49 | 8,718,675 | +0.15(+0.34%) |
May 01, 2013 | 44.51 | 44.72 | 44.18 | 44.34 | 10,749,729 | +0.43(+0.98%) |
Apr 30, 2013 | 43.43 | 43.98 | 43.36 | 43.91 | 8,967,291 | +0.56(+1.29%) |
Apr 29, 2013 | 43.73 | 43.77 | 43.30 | 43.35 | 5,374,909 | -0.22(-0.50%) |
Apr 26, 2013 | 43.66 | 43.73 | 43.52 | 43.57 | 5,297,516 | -0.16(-0.36%) |
Apr 25, 2013 | 43.66 | 44.02 | 43.53 | 43.73 | 8,377,086 | +0.27(+0.63%) |
Apr 24, 2013 | 43.75 | 44.02 | 43.42 | 43.46 | 4,812,130 | -0.33(-0.76%) |
Apr 23, 2013 | 43.95 | 44.15 | 43.46 | 43.79 | 5,661,104 | -0.07(-0.15%) |
Apr 22, 2013 | 43.80 | 43.93 | 43.28 | 43.86 | 4,853,701 | +0.08(+0.19%) |
Apr 19, 2013 | 43.25 | 43.87 | 42.89 | 43.77 | 8,055,180 | +1.02(+2.39%) |
Apr 18, 2013 | 43.04 | 43.05 | 42.53 | 42.75 | 7,342,142 | -0.26(-0.59%) |
Apr 17, 2013 | 43.18 | 43.44 | 42.84 | 43.01 | 10,357,541 | -0.32(-0.73%) |
Apr 16, 2013 | 42.50 | 43.38 | 42.42 | 43.32 | 7,140,605 | +0.99(+2.34%) |
Apr 15, 2013 | 43.10 | 43.25 | 42.32 | 42.33 | 8,096,765 | -0.91(-2.10%) |
Apr 12, 2013 | 43.35 | 43.59 | 42.98 | 43.24 | 6,138,828 | -0.18(-0.42%) |
Apr 11, 2013 | 42.90 | 43.82 | 42.89 | 43.42 | 8,702,004 | +0.60(+1.40%) |
Apr 10, 2013 | 42.55 | 42.92 | 42.50 | 42.82 | 7,489,263 | +0.29(+0.67%) |
Apr 09, 2013 | 42.51 | 42.85 | 42.20 | 42.53 | 7,574,588 | +0.11(+0.25%) |
Apr 08, 2013 | 41.83 | 42.43 | 41.50 | 42.43 | 6,967,184 | +0.60(+1.44%) |
Apr 05, 2013 | 41.22 | 41.84 | 41.17 | 41.83 | 7,614,980 | +0.22(+0.52%) |
Apr 04, 2013 | 40.84 | 41.64 | 40.82 | 41.61 | 7,957,406 | +0.92(+2.25%) |
Apr 03, 2013 | 41.44 | 41.50 | 40.55 | 40.69 | 8,978,374 | -0.83(-2.01%) |
Apr 02, 2013 | 40.99 | 41.57 | 40.99 | 41.53 | 10,646,521 | +0.53(+1.30%) |
Apr 01, 2013 | 41.16 | 41.32 | 40.84 | 40.99 | 7,251,274 | -0.35(-0.84%) |
Mar 28, 2013 | 41.31 | 41.39 | 41.19 | 41.34 | 12,507,108 | +0.00(+0.00%) |
Mar 27, 2013 | 41.38 | 41.52 | 41.17 | 41.34 | 11,347,096 | -0.23(-0.54%) |
Mar 26, 2013 | 41.74 | 42.15 | 41.54 | 41.56 | 10,152,494 | -0.01(-0.02%) |
Mar 25, 2013 | 41.55 | 41.83 | 41.44 | 41.57 | 8,482,260 | +0.08(+0.18%) |
Mar 22, 2013 | 41.14 | 41.53 | 41.13 | 41.50 | 6,957,027 | +0.41(+1.01%) |
Mar 21, 2013 | 41.23 | 41.48 | 41.05 | 41.08 | 9,998,273 | -0.38(-0.91%) |
Mar 20, 2013 | 41.18 | 41.61 | 41.12 | 41.46 | 12,153,305 | +0.58(+1.42%) |
Mar 19, 2013 | 40.59 | 40.96 | 40.56 | 40.88 | 11,951,562 | +0.44(+1.08%) |
Mar 18, 2013 | 39.99 | 40.62 | 39.87 | 40.44 | 9,589,487 | +0.17(+0.41%) |
Mar 15, 2013 | 40.09 | 40.30 | 39.97 | 40.28 | 11,883,379 | +0.24(+0.60%) |
Mar 14, 2013 | 39.90 | 40.07 | 39.80 | 40.04 | 7,710,550 | +0.27(+0.68%) |
Mar 13, 2013 | 39.26 | 39.79 | 39.22 | 39.77 | 6,014,868 | +0.62(+1.57%) |
Mar 12, 2013 | 39.22 | 39.47 | 38.92 | 39.15 | 8,498,162 | -0.41(-1.04%) |
Mar 11, 2013 | 39.29 | 39.56 | 39.24 | 39.56 | 6,148,466 | +0.26(+0.67%) |
Mar 08, 2013 | 39.32 | 39.43 | 38.97 | 39.30 | 5,297,803 | +0.14(+0.36%) |
Mar 07, 2013 | 39.26 | 39.26 | 38.87 | 39.16 | 4,906,768 | -0.10(-0.25%) |
Mar 06, 2013 | 39.53 | 39.61 | 39.20 | 39.26 | 6,681,727 | -0.06(-0.15%) |
Mar 05, 2013 | 39.10 | 39.41 | 39.00 | 39.32 | 7,128,730 | +0.32(+0.83%) |
Mar 04, 2013 | 38.64 | 38.99 | 38.53 | 38.99 | 4,167,317 | +0.23(+0.60%) |