Financial News
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 42.43 | 42.86 | 41.94 | 42.76 | 938,094 | +0.07(+0.16%) |
| May 23, 2013 | 42.16 | 42.99 | 41.76 | 42.69 | 1,065,059 | -0.25(-0.58%) |
| May 22, 2013 | 43.34 | 43.88 | 42.80 | 42.94 | 2,165,934 | -0.48(-1.11%) |
| May 21, 2013 | 43.31 | 43.63 | 42.79 | 43.42 | 1,022,143 | +0.08(+0.18%) |
| May 20, 2013 | 43.10 | 43.76 | 42.85 | 43.34 | 1,156,186 | -0.20(-0.46%) |
| May 17, 2013 | 43.12 | 43.72 | 43.00 | 43.54 | 1,218,550 | +0.75(+1.75%) |
| May 16, 2013 | 43.21 | 43.44 | 42.61 | 42.79 | 1,291,476 | -0.73(-1.68%) |
| May 15, 2013 | 42.47 | 43.60 | 42.15 | 43.52 | 1,237,464 | +2.20(+5.32%) |
| May 13, 2013 | 40.69 | 41.39 | 40.37 | 41.32 | 961,088 | +0.59(+1.45%) |
| May 10, 2013 | 40.56 | 40.92 | 40.35 | 40.73 | 508,643 | +0.20(+0.49%) |
| May 09, 2013 | 40.50 | 40.80 | 40.46 | 40.53 | 1,000,985 | +0.07(+0.17%) |
| May 08, 2013 | 40.66 | 40.66 | 40.00 | 40.46 | 1,110,212 | -0.21(-0.52%) |
| May 07, 2013 | 40.15 | 40.75 | 39.90 | 40.67 | 886,418 | +0.54(+1.35%) |
| May 06, 2013 | 39.88 | 40.41 | 39.36 | 40.13 | 1,520,998 | +0.41(+1.03%) |
| May 03, 2013 | 39.72 | 40.55 | 37.43 | 39.72 | 5,297,905 | +2.29(+6.12%) |
| May 02, 2013 | 36.26 | 37.72 | 36.26 | 37.43 | 1,965,461 | +1.17(+3.23%) |
| May 01, 2013 | 36.42 | 36.72 | 36.06 | 36.26 | 2,168,387 | -0.13(-0.36%) |
| Apr 30, 2013 | 36.46 | 36.90 | 36.07 | 36.39 | 2,238,107 | -0.06(-0.16%) |
| Apr 29, 2013 | 36.81 | 37.03 | 36.36 | 36.45 | 1,260,528 | -0.31(-0.84%) |
| Apr 26, 2013 | 36.72 | 37.08 | 36.49 | 36.76 | 1,007,110 | +0.10(+0.27%) |
| Apr 25, 2013 | 36.47 | 37.12 | 36.25 | 36.66 | 2,002,582 | +0.42(+1.16%) |
| Apr 24, 2013 | 36.73 | 37.10 | 35.97 | 36.24 | 1,965,747 | -0.47(-1.28%) |
| Apr 23, 2013 | 36.68 | 37.10 | 36.23 | 36.71 | 1,458,368 | +0.41(+1.13%) |
| Apr 22, 2013 | 36.52 | 36.66 | 35.60 | 36.30 | 922,619 | -0.16(-0.44%) |
| Apr 19, 2013 | 35.12 | 36.50 | 34.97 | 36.46 | 1,064,509 | +1.40(+3.99%) |
| Apr 18, 2013 | 34.90 | 35.10 | 34.59 | 35.06 | 1,308,387 | +0.27(+0.78%) |
| Apr 17, 2013 | 35.04 | 35.04 | 34.23 | 34.79 | 1,348,650 | -0.69(-1.94%) |
| Apr 16, 2013 | 34.86 | 35.51 | 34.86 | 35.48 | 1,700,175 | +1.03(+2.99%) |
| Apr 15, 2013 | 36.54 | 36.61 | 34.40 | 34.45 | 2,541,233 | -2.25(-6.13%) |
| Apr 12, 2013 | 36.10 | 37.17 | 35.96 | 36.70 | 1,912,444 | +0.52(+1.44%) |
| Apr 11, 2013 | 35.61 | 36.49 | 35.40 | 36.18 | 664,722 | +0.62(+1.74%) |
| Apr 10, 2013 | 35.12 | 35.73 | 34.97 | 35.56 | 926,900 | +0.47(+1.34%) |
| Apr 09, 2013 | 35.31 | 35.34 | 34.91 | 35.09 | 965,061 | -0.06(-0.17%) |
| Apr 08, 2013 | 34.73 | 35.37 | 34.17 | 35.15 | 1,215,130 | +0.72(+2.09%) |
| Apr 05, 2013 | 33.76 | 34.69 | 33.20 | 34.43 | 1,721,299 | +0.18(+0.53%) |
| Apr 04, 2013 | 34.59 | 34.75 | 33.78 | 34.25 | 1,583,316 | -0.33(-0.95%) |
| Apr 03, 2013 | 35.71 | 35.79 | 34.25 | 34.58 | 1,649,439 | -1.10(-3.08%) |
| Apr 02, 2013 | 36.50 | 36.90 | 35.53 | 35.68 | 1,274,408 | -0.55(-1.52%) |
| Apr 01, 2013 | 37.34 | 37.36 | 36.12 | 36.23 | 893,585 | -1.20(-3.21%) |
| Mar 28, 2013 | 36.83 | 37.47 | 36.76 | 37.43 | 808,489 | +0.69(+1.88%) |
| Mar 27, 2013 | 36.60 | 36.81 | 36.32 | 36.74 | 610,460 | +0.01(+0.03%) |
| Mar 26, 2013 | 37.13 | 37.19 | 36.09 | 36.73 | 1,428,759 | -0.38(-1.02%) |
| Mar 25, 2013 | 37.00 | 37.46 | 36.61 | 37.11 | 949,907 | +0.43(+1.17%) |
| Mar 22, 2013 | 36.56 | 36.88 | 36.35 | 36.68 | 597,173 | +0.39(+1.07%) |
| Mar 21, 2013 | 38.16 | 38.16 | 36.21 | 36.29 | 1,524,128 | -1.38(-3.66%) |
| Mar 20, 2013 | 36.74 | 37.78 | 36.69 | 37.67 | 1,299,848 | +1.30(+3.57%) |
| Mar 19, 2013 | 36.47 | 36.63 | 35.74 | 36.37 | 1,053,843 | +0.11(+0.30%) |
| Mar 18, 2013 | 35.85 | 36.57 | 35.71 | 36.26 | 1,050,877 | -0.09(-0.25%) |
| Mar 15, 2013 | 36.36 | 36.56 | 36.03 | 36.35 | 1,883,298 | +0.02(+0.06%) |
| Mar 14, 2013 | 36.03 | 36.34 | 35.84 | 36.33 | 816,354 | +0.37(+1.03%) |
| Mar 13, 2013 | 35.58 | 36.01 | 35.42 | 35.96 | 1,078,008 | +0.37(+1.04%) |
| Mar 12, 2013 | 35.87 | 35.94 | 35.29 | 35.59 | 1,065,116 | -0.26(-0.73%) |
| Mar 11, 2013 | 36.06 | 36.17 | 35.56 | 35.85 | 1,050,385 | -0.17(-0.47%) |
| Mar 08, 2013 | 36.13 | 36.34 | 35.76 | 36.02 | 627,704 | +0.17(+0.47%) |
| Mar 07, 2013 | 35.97 | 35.98 | 35.39 | 35.85 | 1,146,519 | -0.19(-0.53%) |
| Mar 06, 2013 | 35.48 | 36.10 | 35.44 | 36.04 | 1,733,758 | +0.57(+1.61%) |
| Mar 05, 2013 | 35.00 | 35.47 | 34.91 | 35.47 | 945,844 | +0.55(+1.58%) |
| Mar 04, 2013 | 34.18 | 34.98 | 34.07 | 34.92 | 866,612 | +0.55(+1.60%) |
