Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 39.24 | 39.62 | 39.21 | 39.24 | 2,822,859 | -0.21(-0.52%) |
May 30, 2013 | 39.26 | 39.64 | 39.16 | 39.45 | 2,121,953 | +0.19(+0.49%) |
May 29, 2013 | 39.58 | 39.77 | 38.73 | 39.26 | 2,903,878 | -0.72(-1.79%) |
May 28, 2013 | 40.87 | 41.16 | 39.73 | 39.97 | 1,330,297 | -0.64(-1.57%) |
May 24, 2013 | 40.37 | 40.71 | 39.91 | 40.61 | 1,383,096 | +0.03(+0.06%) |
May 23, 2013 | 39.87 | 41.04 | 39.51 | 40.58 | 2,968,135 | +0.26(+0.64%) |
May 22, 2013 | 41.15 | 41.60 | 40.17 | 40.33 | 2,671,273 | -0.95(-2.31%) |
May 21, 2013 | 40.94 | 41.62 | 40.84 | 41.28 | 2,731,898 | +0.50(+1.22%) |
May 20, 2013 | 40.61 | 40.98 | 40.54 | 40.78 | 1,613,827 | +0.17(+0.43%) |
May 17, 2013 | 41.09 | 41.29 | 40.53 | 40.61 | 2,524,497 | -0.32(-0.77%) |
May 16, 2013 | 41.04 | 41.32 | 40.76 | 40.92 | 2,924,958 | -0.15(-0.38%) |
May 15, 2013 | 42.19 | 42.27 | 40.89 | 41.08 | 5,623,704 | -1.91(-4.44%) |
May 13, 2013 | 41.94 | 43.05 | 41.94 | 42.99 | 4,022,993 | +0.78(+1.85%) |
May 10, 2013 | 42.37 | 42.69 | 42.03 | 42.21 | 2,957,905 | -0.36(-0.85%) |
May 09, 2013 | 42.60 | 43.12 | 41.20 | 42.57 | 13,490,707 | -1.90(-4.27%) |
May 08, 2013 | 44.37 | 44.65 | 43.78 | 44.47 | 2,113,896 | +0.10(+0.22%) |
May 07, 2013 | 44.22 | 44.63 | 44.02 | 44.37 | 2,229,708 | +0.24(+0.54%) |
May 06, 2013 | 44.10 | 44.25 | 43.88 | 44.13 | 2,019,507 | +0.06(+0.15%) |
May 03, 2013 | 44.91 | 44.56 | 44.06 | 44.07 | 2,065,284 | -0.50(-1.11%) |
May 02, 2013 | 45.38 | 45.47 | 44.43 | 44.56 | 2,004,307 | -0.44(-0.99%) |
May 01, 2013 | 45.46 | 45.66 | 44.79 | 45.01 | 1,954,315 | -0.43(-0.94%) |
Apr 30, 2013 | 45.11 | 45.43 | 44.82 | 45.43 | 2,053,732 | +0.39(+0.86%) |
Apr 29, 2013 | 44.82 | 45.10 | 44.16 | 45.05 | 1,681,195 | +0.04(+0.09%) |
Apr 26, 2013 | 46.07 | 46.28 | 44.91 | 45.01 | 2,993,712 | -1.28(-2.76%) |
Apr 25, 2013 | 46.91 | 47.06 | 46.21 | 46.28 | 2,060,353 | -0.49(-1.05%) |
Apr 24, 2013 | 47.50 | 47.57 | 46.68 | 46.77 | 1,794,930 | -0.68(-1.43%) |
Apr 23, 2013 | 47.47 | 47.63 | 47.23 | 47.45 | 1,262,447 | +0.26(+0.55%) |
Apr 22, 2013 | 47.62 | 47.68 | 46.97 | 47.19 | 1,564,027 | -0.34(-0.71%) |
Apr 19, 2013 | 46.45 | 47.55 | 46.29 | 47.53 | 1,515,544 | +1.16(+2.50%) |
Apr 18, 2013 | 46.45 | 46.54 | 46.06 | 46.37 | 1,229,755 | +0.10(+0.22%) |
Apr 17, 2013 | 46.09 | 46.36 | 45.54 | 46.27 | 1,450,427 | +0.17(+0.38%) |
Apr 16, 2013 | 45.73 | 46.11 | 45.01 | 46.09 | 1,571,743 | +0.88(+1.94%) |
Apr 15, 2013 | 45.68 | 46.00 | 45.17 | 45.22 | 1,654,254 | -0.73(-1.58%) |
Apr 12, 2013 | 45.72 | 45.94 | 45.51 | 45.94 | 1,299,675 | +0.09(+0.20%) |
Apr 11, 2013 | 45.06 | 45.97 | 44.91 | 45.85 | 1,840,538 | +0.14(+0.31%) |
Apr 10, 2013 | 45.45 | 45.73 | 45.33 | 45.71 | 1,530,093 | +0.33(+0.72%) |
Apr 09, 2013 | 44.91 | 45.45 | 44.69 | 45.38 | 1,815,036 | +0.38(+0.84%) |
Apr 08, 2013 | 44.03 | 45.01 | 43.83 | 45.00 | 1,830,779 | +0.97(+2.19%) |
Apr 05, 2013 | 43.23 | 44.13 | 43.11 | 44.04 | 1,700,450 | +0.51(+1.17%) |
Apr 04, 2013 | 42.72 | 43.61 | 42.58 | 43.53 | 1,896,143 | +1.02(+2.39%) |
Apr 03, 2013 | 42.99 | 43.10 | 42.45 | 42.51 | 1,586,420 | -0.26(-0.60%) |
Apr 02, 2013 | 42.84 | 43.43 | 42.62 | 42.77 | 1,955,682 | -0.08(-0.18%) |
Apr 01, 2013 | 42.93 | 43.04 | 42.32 | 42.84 | 2,429,127 | -0.26(-0.61%) |
Mar 28, 2013 | 43.26 | 43.36 | 42.47 | 43.11 | 4,062,473 | -0.06(-0.15%) |
Mar 27, 2013 | 43.17 | 43.28 | 42.80 | 43.17 | 1,851,693 | -0.05(-0.10%) |
Mar 26, 2013 | 43.12 | 43.22 | 42.93 | 43.22 | 1,819,599 | +0.32(+0.74%) |
Mar 25, 2013 | 42.68 | 42.96 | 42.58 | 42.90 | 1,442,002 | +0.44(+1.05%) |
Mar 22, 2013 | 42.78 | 42.83 | 42.39 | 42.46 | 1,503,719 | -0.16(-0.38%) |
Mar 21, 2013 | 42.55 | 43.10 | 42.52 | 42.62 | 1,472,598 | +0.16(+0.38%) |
Mar 20, 2013 | 42.76 | 42.88 | 42.22 | 42.46 | 2,103,454 | -0.20(-0.47%) |
Mar 19, 2013 | 43.26 | 43.26 | 42.40 | 42.66 | 2,034,096 | -0.53(-1.22%) |
Mar 18, 2013 | 43.23 | 43.57 | 42.97 | 43.19 | 2,396,347 | -0.27(-0.62%) |
Mar 15, 2013 | 43.86 | 43.91 | 43.28 | 43.46 | 2,803,966 | -0.55(-1.24%) |
Mar 14, 2013 | 43.81 | 44.06 | 43.75 | 44.00 | 1,411,338 | +0.19(+0.44%) |
Mar 13, 2013 | 43.44 | 43.86 | 43.28 | 43.81 | 1,596,172 | +0.26(+0.61%) |
Mar 12, 2013 | 43.78 | 43.79 | 43.41 | 43.55 | 1,455,488 | -0.18(-0.42%) |
Mar 11, 2013 | 43.48 | 43.73 | 43.45 | 43.73 | 2,019,893 | +0.09(+0.20%) |
Mar 08, 2013 | 43.44 | 43.64 | 43.19 | 43.64 | 2,356,737 | +0.31(+0.72%) |
Mar 07, 2013 | 43.47 | 43.74 | 43.16 | 43.33 | 1,638,022 | -0.14(-0.32%) |
Mar 06, 2013 | 43.34 | 43.72 | 43.03 | 43.47 | 2,012,217 | +0.15(+0.35%) |
Mar 05, 2013 | 43.26 | 43.47 | 43.23 | 43.32 | 1,529,167 | +0.13(+0.31%) |
Mar 04, 2013 | 42.97 | 43.49 | 42.95 | 43.18 | 1,571,113 | +0.09(+0.21%) |