Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.23 | 46.08 | 44.98 | 45.18 | 5,167,490 | -0.14(-0.30%) |
May 30, 2013 | 45.03 | 45.55 | 44.58 | 45.32 | 4,267,584 | -0.05(-0.10%) |
May 29, 2013 | 44.94 | 45.70 | 44.56 | 45.36 | 4,619,347 | +0.22(+0.48%) |
May 28, 2013 | 45.06 | 45.46 | 44.74 | 45.15 | 4,113,860 | +0.71(+1.60%) |
May 24, 2013 | 43.96 | 44.45 | 43.30 | 44.43 | 3,710,508 | +0.15(+0.34%) |
May 23, 2013 | 43.74 | 44.49 | 43.37 | 44.28 | 3,469,639 | -0.10(-0.21%) |
May 22, 2013 | 44.32 | 45.21 | 43.99 | 44.38 | 6,604,968 | -0.02(-0.05%) |
May 21, 2013 | 44.86 | 45.28 | 44.04 | 44.40 | 6,638,118 | -0.37(-0.82%) |
May 20, 2013 | 44.33 | 45.37 | 44.33 | 44.77 | 6,676,851 | +0.34(+0.76%) |
May 17, 2013 | 43.57 | 44.74 | 43.56 | 44.43 | 8,139,814 | +1.10(+2.54%) |
May 16, 2013 | 43.92 | 44.39 | 43.23 | 43.33 | 5,885,598 | -0.75(-1.71%) |
May 15, 2013 | 43.25 | 44.44 | 43.25 | 44.08 | 8,282,960 | +2.02(+4.81%) |
May 13, 2013 | 41.49 | 42.27 | 40.99 | 42.06 | 5,642,351 | +0.40(+0.96%) |
May 10, 2013 | 41.90 | 42.22 | 41.40 | 41.66 | 7,456,973 | -0.51(-1.21%) |
May 09, 2013 | 42.91 | 42.94 | 42.00 | 42.17 | 5,061,179 | -0.87(-2.02%) |
May 08, 2013 | 43.59 | 43.76 | 42.66 | 43.04 | 5,398,971 | -0.73(-1.66%) |
May 07, 2013 | 43.61 | 44.35 | 43.45 | 43.76 | 6,890,662 | +0.41(+0.96%) |
May 06, 2013 | 42.41 | 43.60 | 42.30 | 43.35 | 5,426,364 | +1.15(+2.72%) |
May 03, 2013 | 41.26 | 42.52 | 40.93 | 42.20 | 6,702,774 | +1.28(+3.12%) |
May 02, 2013 | 40.77 | 41.18 | 40.15 | 40.93 | 6,206,402 | +0.43(+1.06%) |
May 01, 2013 | 41.48 | 42.04 | 40.42 | 40.50 | 8,366,826 | -0.87(-2.10%) |
Apr 30, 2013 | 42.03 | 42.21 | 40.74 | 41.37 | 8,040,945 | -0.58(-1.38%) |
Apr 29, 2013 | 42.06 | 42.28 | 41.73 | 41.94 | 5,075,735 | +0.14(+0.32%) |
Apr 26, 2013 | 41.98 | 42.13 | 41.50 | 41.81 | 4,471,292 | -0.20(-0.48%) |
Apr 25, 2013 | 42.11 | 42.82 | 41.93 | 42.01 | 6,459,535 | +0.05(+0.13%) |
Apr 24, 2013 | 41.68 | 42.79 | 41.61 | 41.96 | 7,030,421 | +0.45(+1.10%) |
Apr 23, 2013 | 40.44 | 41.69 | 40.29 | 41.50 | 7,837,968 | +1.17(+2.89%) |
Apr 22, 2013 | 39.45 | 40.95 | 39.41 | 40.34 | 5,391,855 | +1.08(+2.75%) |
Apr 19, 2013 | 39.46 | 39.46 | 38.32 | 39.26 | 7,433,972 | +0.41(+1.07%) |
Apr 18, 2013 | 39.31 | 39.73 | 38.10 | 38.84 | 6,289,963 | -0.52(-1.31%) |
Apr 17, 2013 | 39.74 | 39.90 | 38.79 | 39.36 | 6,780,778 | -0.88(-2.18%) |
Apr 16, 2013 | 39.47 | 40.26 | 39.21 | 40.23 | 8,316,350 | +1.19(+3.06%) |
Apr 15, 2013 | 40.17 | 40.72 | 38.74 | 39.04 | 11,636,791 | -2.14(-5.19%) |
Apr 12, 2013 | 41.65 | 41.90 | 40.09 | 41.18 | 12,240,892 | -0.91(-2.16%) |
Apr 11, 2013 | 43.31 | 43.34 | 41.95 | 42.09 | 9,142,506 | -1.26(-2.90%) |
Apr 10, 2013 | 43.97 | 44.26 | 42.79 | 43.34 | 8,849,284 | -0.54(-1.24%) |
Apr 09, 2013 | 43.40 | 44.27 | 42.66 | 43.88 | 6,323,731 | +0.71(+1.63%) |
Apr 08, 2013 | 42.28 | 43.30 | 42.01 | 43.18 | 5,848,409 | +0.89(+2.10%) |
Apr 05, 2013 | 41.58 | 42.74 | 40.86 | 42.29 | 7,794,026 | -0.05(-0.13%) |
Apr 04, 2013 | 42.47 | 43.40 | 42.04 | 42.34 | 9,045,381 | -0.05(-0.11%) |
Apr 03, 2013 | 45.36 | 45.39 | 41.72 | 42.39 | 20,670,068 | -2.97(-6.55%) |
Apr 02, 2013 | 47.62 | 47.64 | 45.27 | 45.36 | 8,368,316 | -1.71(-3.63%) |
Apr 01, 2013 | 47.51 | 47.64 | 46.65 | 47.07 | 4,443,055 | -0.41(-0.87%) |
Mar 28, 2013 | 46.41 | 47.86 | 46.12 | 47.49 | 9,171,752 | +1.15(+2.49%) |
Mar 27, 2013 | 45.56 | 46.35 | 45.11 | 46.33 | 5,777,935 | +0.70(+1.53%) |
Mar 26, 2013 | 45.46 | 45.75 | 45.05 | 45.64 | 4,779,053 | +0.26(+0.57%) |
Mar 25, 2013 | 46.11 | 46.63 | 45.24 | 45.38 | 5,754,010 | -0.47(-1.02%) |
Mar 22, 2013 | 45.45 | 46.01 | 45.36 | 45.85 | 3,906,810 | +0.50(+1.09%) |
Mar 21, 2013 | 45.47 | 46.04 | 44.87 | 45.35 | 5,001,989 | -0.49(-1.07%) |
Mar 20, 2013 | 44.79 | 46.45 | 44.76 | 45.84 | 7,497,099 | +1.45(+3.26%) |
Mar 19, 2013 | 44.03 | 45.03 | 43.88 | 44.39 | 6,076,842 | +0.26(+0.58%) |
Mar 18, 2013 | 42.98 | 44.31 | 42.77 | 44.14 | 5,368,881 | +0.60(+1.37%) |
Mar 15, 2013 | 43.77 | 44.28 | 43.51 | 43.54 | 8,815,978 | -0.54(-1.23%) |
Mar 14, 2013 | 44.09 | 44.42 | 43.64 | 44.08 | 5,653,143 | +0.27(+0.62%) |
Mar 13, 2013 | 44.71 | 44.82 | 43.57 | 43.81 | 7,049,987 | -1.13(-2.52%) |
Mar 12, 2013 | 44.56 | 45.07 | 44.26 | 44.94 | 6,092,099 | +0.36(+0.81%) |
Mar 11, 2013 | 44.73 | 44.85 | 43.40 | 44.58 | 7,318,074 | -0.23(-0.52%) |
Mar 08, 2013 | 44.85 | 44.98 | 44.52 | 44.81 | 5,960,257 | +0.11(+0.24%) |
Mar 07, 2013 | 44.72 | 44.88 | 43.97 | 44.71 | 5,053,358 | -0.12(-0.27%) |
Mar 06, 2013 | 44.79 | 45.46 | 44.39 | 44.83 | 4,316,805 | +0.19(+0.43%) |
Mar 05, 2013 | 44.82 | 44.83 | 43.79 | 44.64 | 5,776,167 | +0.06(+0.14%) |
Mar 04, 2013 | 43.33 | 44.62 | 43.12 | 44.58 | 5,538,419 | +1.21(+2.79%) |