Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.40 | 43.73 | 43.21 | 43.22 | 2,221,665 | -0.35(-0.80%) |
May 30, 2013 | 43.54 | 43.75 | 43.35 | 43.57 | 767,511 | +0.07(+0.16%) |
May 29, 2013 | 43.28 | 43.65 | 43.28 | 43.50 | 1,196,957 | -0.02(-0.04%) |
May 28, 2013 | 43.75 | 43.87 | 43.30 | 43.52 | 1,443,550 | +0.24(+0.54%) |
May 24, 2013 | 43.10 | 43.30 | 42.93 | 43.29 | 492,008 | -0.10(-0.24%) |
May 23, 2013 | 43.41 | 43.53 | 43.09 | 43.39 | 856,588 | -0.31(-0.71%) |
May 22, 2013 | 43.95 | 44.37 | 43.50 | 43.70 | 1,123,524 | -0.25(-0.58%) |
May 21, 2013 | 44.00 | 44.14 | 43.68 | 43.95 | 1,034,765 | -0.05(-0.11%) |
May 20, 2013 | 43.71 | 44.12 | 43.62 | 44.00 | 755,857 | +0.25(+0.58%) |
May 17, 2013 | 43.46 | 43.80 | 43.34 | 43.75 | 774,442 | +0.38(+0.87%) |
May 16, 2013 | 43.46 | 43.68 | 43.29 | 43.37 | 633,513 | -0.23(-0.52%) |
May 15, 2013 | 43.33 | 43.61 | 43.13 | 43.60 | 536,928 | +0.77(+1.80%) |
May 13, 2013 | 42.72 | 42.86 | 42.51 | 42.82 | 699,702 | +0.01(+0.02%) |
May 10, 2013 | 42.73 | 42.82 | 42.42 | 42.82 | 728,049 | +0.06(+0.13%) |
May 09, 2013 | 43.05 | 43.16 | 42.62 | 42.76 | 632,389 | -0.37(-0.85%) |
May 08, 2013 | 42.88 | 43.13 | 42.68 | 43.13 | 962,318 | +0.13(+0.31%) |
May 07, 2013 | 42.97 | 43.03 | 42.60 | 42.99 | 1,164,689 | +0.02(+0.04%) |
May 06, 2013 | 42.73 | 42.98 | 42.71 | 42.98 | 1,073,265 | +0.19(+0.44%) |
May 03, 2013 | 42.65 | 42.88 | 42.33 | 42.79 | 882,695 | +0.46(+1.09%) |
May 02, 2013 | 42.25 | 42.49 | 42.15 | 42.33 | 1,144,253 | +0.19(+0.45%) |
May 01, 2013 | 42.04 | 42.36 | 42.02 | 42.14 | 1,056,238 | +0.06(+0.13%) |
Apr 30, 2013 | 41.94 | 42.11 | 41.82 | 42.08 | 1,114,159 | +0.13(+0.31%) |
Apr 29, 2013 | 41.84 | 42.15 | 41.38 | 41.95 | 1,222,155 | +0.08(+0.20%) |
Apr 26, 2013 | 42.44 | 42.40 | 41.86 | 41.86 | 1,072,485 | -0.54(-1.27%) |
Apr 25, 2013 | 42.13 | 42.58 | 41.92 | 42.40 | 1,261,950 | +0.47(+1.12%) |
Apr 24, 2013 | 41.19 | 42.02 | 41.08 | 41.93 | 1,444,520 | +0.82(+1.99%) |
Apr 23, 2013 | 40.68 | 41.13 | 40.38 | 41.11 | 2,702,149 | +0.61(+1.51%) |
Apr 22, 2013 | 40.70 | 40.78 | 40.33 | 40.50 | 1,232,914 | -0.18(-0.44%) |
Apr 19, 2013 | 40.61 | 40.70 | 40.30 | 40.68 | 826,528 | +0.17(+0.42%) |
Apr 18, 2013 | 40.62 | 41.14 | 40.41 | 40.51 | 1,189,153 | -0.11(-0.28%) |
Apr 17, 2013 | 40.54 | 40.74 | 40.15 | 40.62 | 1,479,698 | -0.25(-0.62%) |
Apr 16, 2013 | 40.38 | 40.93 | 40.38 | 40.87 | 1,069,166 | +0.73(+1.81%) |
Apr 15, 2013 | 41.27 | 41.34 | 40.12 | 40.15 | 1,729,999 | -1.29(-3.11%) |
Apr 12, 2013 | 41.40 | 41.49 | 41.26 | 41.44 | 1,744,556 | -0.01(-0.02%) |
Apr 11, 2013 | 41.52 | 41.52 | 41.41 | 41.45 | 2,682,963 | -0.01(-0.02%) |
Apr 10, 2013 | 41.39 | 41.48 | 41.23 | 41.46 | 1,542,375 | +0.10(+0.25%) |
Apr 09, 2013 | 41.47 | 41.48 | 41.13 | 41.35 | 1,300,333 | -0.07(-0.16%) |
Apr 08, 2013 | 41.20 | 41.42 | 40.97 | 41.42 | 959,855 | +0.16(+0.39%) |
Apr 05, 2013 | 41.21 | 41.30 | 41.00 | 41.26 | 808,503 | -0.41(-0.97%) |
Apr 04, 2013 | 41.44 | 41.83 | 41.32 | 41.67 | 1,009,038 | +0.28(+0.68%) |
Apr 03, 2013 | 41.78 | 41.82 | 41.32 | 41.38 | 1,354,496 | -0.34(-0.81%) |
Apr 02, 2013 | 41.61 | 41.83 | 41.51 | 41.72 | 1,050,831 | +0.30(+0.73%) |
Apr 01, 2013 | 41.45 | 41.54 | 41.21 | 41.42 | 639,339 | -0.09(-0.23%) |
Mar 28, 2013 | 41.16 | 41.56 | 41.13 | 41.52 | 1,925,499 | +0.33(+0.80%) |
Mar 27, 2013 | 41.17 | 41.35 | 41.04 | 41.19 | 1,215,687 | -0.25(-0.61%) |
Mar 26, 2013 | 41.35 | 41.65 | 41.35 | 41.44 | 734,919 | +0.18(+0.43%) |
Mar 25, 2013 | 41.62 | 41.71 | 41.07 | 41.26 | 713,950 | -0.17(-0.41%) |
Mar 22, 2013 | 41.45 | 41.57 | 41.28 | 41.43 | 817,537 | +0.12(+0.30%) |
Mar 21, 2013 | 41.30 | 41.49 | 41.19 | 41.31 | 851,834 | -0.15(-0.36%) |
Mar 20, 2013 | 41.47 | 41.60 | 41.35 | 41.46 | 905,589 | +0.20(+0.48%) |
Mar 19, 2013 | 41.63 | 41.66 | 41.09 | 41.26 | 1,065,109 | -0.34(-0.82%) |
Mar 18, 2013 | 41.62 | 41.84 | 41.55 | 41.60 | 856,782 | -0.41(-0.99%) |
Mar 15, 2013 | 41.99 | 42.18 | 41.84 | 42.01 | 2,386,399 | -0.04(-0.09%) |
Mar 14, 2013 | 41.49 | 42.09 | 41.49 | 42.05 | 1,143,272 | +0.63(+1.52%) |
Mar 13, 2013 | 41.50 | 41.51 | 41.22 | 41.42 | 842,029 | +0.01(+0.02%) |
Mar 12, 2013 | 41.68 | 41.68 | 41.25 | 41.41 | 940,379 | -0.26(-0.63%) |
Mar 11, 2013 | 41.03 | 41.68 | 40.97 | 41.68 | 1,219,907 | +0.62(+1.51%) |
Mar 08, 2013 | 40.87 | 41.10 | 40.64 | 41.05 | 1,288,022 | +0.34(+0.83%) |
Mar 07, 2013 | 40.70 | 40.78 | 40.67 | 40.71 | 850,500 | +0.09(+0.23%) |
Mar 06, 2013 | 40.73 | 40.86 | 40.53 | 40.62 | 824,026 | +0.10(+0.24%) |
Mar 05, 2013 | 40.54 | 40.65 | 40.45 | 40.52 | 1,058,061 | +0.22(+0.54%) |
Mar 04, 2013 | 40.50 | 40.50 | 39.98 | 40.31 | 890,288 | -0.31(-0.76%) |