Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 40.81 | 40.90 | 39.99 | 39.99 | 34,123,752 | -0.75(-1.85%) |
May 30, 2013 | 40.00 | 40.95 | 39.94 | 40.74 | 33,955,140 | +0.70(+1.74%) |
May 29, 2013 | 39.62 | 40.26 | 39.49 | 40.05 | 27,961,666 | +0.05(+0.13%) |
May 28, 2013 | 39.97 | 40.03 | 39.57 | 40.00 | 37,082,944 | +0.69(+1.75%) |
May 24, 2013 | 38.75 | 39.31 | 38.62 | 39.31 | 25,041,098 | +0.23(+0.58%) |
May 23, 2013 | 38.69 | 39.40 | 38.57 | 39.08 | 34,534,224 | -0.21(-0.52%) |
May 22, 2013 | 39.14 | 40.26 | 39.04 | 39.29 | 64,113,400 | +0.45(+1.15%) |
May 21, 2013 | 38.48 | 39.31 | 38.42 | 38.84 | 50,671,484 | +0.53(+1.40%) |
May 20, 2013 | 38.30 | 38.55 | 38.03 | 38.30 | 30,045,790 | -0.01(-0.02%) |
May 17, 2013 | 37.55 | 38.33 | 37.54 | 38.31 | 35,624,276 | +0.97(+2.61%) |
May 16, 2013 | 37.26 | 37.84 | 37.24 | 37.34 | 29,200,140 | -0.09(-0.23%) |
May 15, 2013 | 36.77 | 37.67 | 36.74 | 37.42 | 37,495,968 | +1.04(+2.86%) |
May 13, 2013 | 35.78 | 36.41 | 35.61 | 36.38 | 32,736,122 | +0.52(+1.45%) |
May 10, 2013 | 35.93 | 36.06 | 35.63 | 35.86 | 22,115,922 | -0.06(-0.16%) |
May 09, 2013 | 36.41 | 36.49 | 35.84 | 35.92 | 24,713,224 | -0.53(-1.45%) |
May 08, 2013 | 36.05 | 36.62 | 35.97 | 36.45 | 32,131,686 | +0.45(+1.26%) |
May 07, 2013 | 35.58 | 36.18 | 35.35 | 36.00 | 33,145,006 | +0.70(+1.99%) |
May 06, 2013 | 34.95 | 35.45 | 34.85 | 35.29 | 28,433,822 | +0.45(+1.28%) |
May 03, 2013 | 35.62 | 35.22 | 34.41 | 34.85 | 59,075,060 | -0.37(-1.06%) |
May 02, 2013 | 35.34 | 35.34 | 34.95 | 35.22 | 21,198,292 | +0.05(+0.15%) |
May 01, 2013 | 35.72 | 35.83 | 35.05 | 35.17 | 24,124,122 | -0.73(-2.04%) |
Apr 30, 2013 | 35.86 | 36.08 | 35.69 | 35.90 | 18,843,108 | +0.07(+0.18%) |
Apr 29, 2013 | 35.95 | 35.97 | 35.64 | 35.84 | 18,425,404 | +0.03(+0.08%) |
Apr 26, 2013 | 35.79 | 35.89 | 35.61 | 35.81 | 19,017,840 | -0.09(-0.24%) |
Apr 25, 2013 | 35.91 | 36.36 | 35.81 | 35.89 | 26,017,764 | +0.21(+0.57%) |
Apr 24, 2013 | 35.40 | 35.84 | 35.28 | 35.69 | 22,469,260 | +0.40(+1.14%) |
Apr 23, 2013 | 34.93 | 35.34 | 34.71 | 35.29 | 27,996,428 | +0.60(+1.73%) |
Apr 22, 2013 | 34.72 | 34.79 | 34.33 | 34.69 | 20,745,010 | +0.09(+0.25%) |
Apr 19, 2013 | 34.54 | 34.70 | 34.21 | 34.60 | 26,963,896 | +0.43(+1.27%) |
Apr 18, 2013 | 34.28 | 34.67 | 33.73 | 34.16 | 35,639,412 | -0.11(-0.32%) |
Apr 17, 2013 | 35.24 | 35.29 | 33.97 | 34.27 | 59,338,176 | -1.25(-3.51%) |
Apr 16, 2013 | 35.48 | 35.54 | 34.86 | 35.52 | 32,580,256 | +0.41(+1.17%) |
Apr 15, 2013 | 35.45 | 36.14 | 35.09 | 35.11 | 42,973,936 | -0.79(-2.20%) |
Apr 12, 2013 | 35.82 | 36.32 | 35.49 | 35.90 | 51,613,816 | -0.22(-0.61%) |
Apr 11, 2013 | 36.05 | 36.33 | 35.77 | 36.12 | 30,793,604 | +0.04(+0.12%) |
Apr 10, 2013 | 35.85 | 36.30 | 35.81 | 36.08 | 27,833,714 | +0.42(+1.17%) |
Apr 09, 2013 | 35.70 | 35.87 | 35.50 | 35.66 | 27,262,610 | +0.07(+0.21%) |
Apr 08, 2013 | 35.09 | 35.59 | 34.86 | 35.59 | 25,491,162 | +0.49(+1.40%) |
Apr 05, 2013 | 34.27 | 35.19 | 34.25 | 35.10 | 31,349,372 | +0.31(+0.88%) |
Apr 04, 2013 | 34.40 | 34.82 | 34.36 | 34.79 | 29,370,640 | +0.47(+1.37%) |
Apr 03, 2013 | 35.18 | 35.21 | 34.08 | 34.32 | 45,694,148 | -0.83(-2.35%) |
Apr 02, 2013 | 34.95 | 35.22 | 34.85 | 35.15 | 23,727,040 | +0.33(+0.94%) |
Apr 01, 2013 | 34.62 | 34.94 | 34.57 | 34.82 | 23,966,554 | +0.27(+0.78%) |
Mar 28, 2013 | 34.83 | 34.89 | 34.42 | 34.55 | 37,803,400 | -0.23(-0.65%) |
Mar 27, 2013 | 35.09 | 35.17 | 34.62 | 34.78 | 36,444,072 | -0.63(-1.79%) |
Mar 26, 2013 | 35.48 | 35.65 | 35.18 | 35.41 | 22,553,434 | +0.09(+0.25%) |
Mar 25, 2013 | 35.70 | 35.90 | 35.06 | 35.32 | 32,393,190 | -0.19(-0.53%) |
Mar 22, 2013 | 35.40 | 35.67 | 35.19 | 35.51 | 31,319,832 | +0.31(+0.89%) |
Mar 21, 2013 | 35.52 | 35.84 | 35.20 | 35.20 | 32,326,820 | -0.56(-1.57%) |
Mar 20, 2013 | 36.09 | 36.14 | 35.70 | 35.76 | 26,629,826 | -0.06(-0.16%) |
Mar 19, 2013 | 36.14 | 36.39 | 35.44 | 35.82 | 33,533,336 | -0.23(-0.63%) |
Mar 18, 2013 | 35.81 | 36.15 | 35.63 | 36.04 | 38,471,516 | -0.37(-1.02%) |
Mar 15, 2013 | 36.38 | 36.61 | 35.78 | 36.41 | 83,668,984 | -0.71(-1.92%) |
Mar 14, 2013 | 36.58 | 37.13 | 36.54 | 37.13 | 36,179,548 | +0.61(+1.67%) |
Mar 13, 2013 | 36.61 | 36.71 | 36.48 | 36.52 | 22,912,890 | -0.09(-0.24%) |
Mar 12, 2013 | 36.65 | 36.89 | 36.44 | 36.60 | 24,730,868 | -0.15(-0.40%) |
Mar 11, 2013 | 36.57 | 36.96 | 36.33 | 36.75 | 26,749,502 | +0.20(+0.56%) |
Mar 08, 2013 | 36.83 | 37.02 | 36.11 | 36.54 | 44,956,152 | -0.31(-0.85%) |
Mar 07, 2013 | 36.44 | 37.02 | 36.41 | 36.86 | 33,300,864 | +0.44(+1.20%) |
Mar 06, 2013 | 36.31 | 36.54 | 36.12 | 36.42 | 26,935,882 | +0.39(+1.09%) |
Mar 05, 2013 | 36.03 | 36.48 | 35.90 | 36.03 | 35,112,348 | +0.28(+0.79%) |
Mar 04, 2013 | 35.47 | 35.77 | 35.18 | 35.74 | 24,308,014 | +0.14(+0.39%) |