Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.89 | 43.99 | 43.54 | 43.57 | 50,394,984 | -0.86(-1.94%) |
May 30, 2013 | 44.26 | 44.57 | 44.23 | 44.43 | 37,756,016 | +0.17(+0.39%) |
May 29, 2013 | 44.30 | 44.36 | 44.04 | 44.26 | 24,955,746 | -0.43(-0.96%) |
May 28, 2013 | 44.94 | 45.08 | 44.58 | 44.68 | 27,956,608 | +0.12(+0.26%) |
May 24, 2013 | 44.36 | 44.58 | 44.23 | 44.57 | 27,516,760 | -0.39(-0.87%) |
May 23, 2013 | 44.48 | 44.97 | 44.23 | 44.96 | 37,304,224 | -0.65(-1.43%) |
May 22, 2013 | 46.08 | 46.52 | 45.47 | 45.61 | 29,939,010 | -0.46(-1.01%) |
May 21, 2013 | 45.80 | 46.17 | 45.71 | 46.08 | 21,073,384 | +0.09(+0.21%) |
May 20, 2013 | 45.75 | 46.01 | 45.74 | 45.98 | 22,222,666 | +0.25(+0.56%) |
May 17, 2013 | 45.44 | 45.74 | 45.39 | 45.73 | 17,822,136 | +0.31(+0.69%) |
May 16, 2013 | 45.50 | 45.65 | 45.32 | 45.42 | 22,983,624 | -0.31(-0.68%) |
May 15, 2013 | 45.47 | 45.74 | 45.46 | 45.73 | 22,008,138 | +0.28(+0.62%) |
May 13, 2013 | 45.42 | 45.47 | 45.30 | 45.44 | 16,416,812 | -0.02(-0.05%) |
May 10, 2013 | 45.36 | 45.49 | 45.21 | 45.47 | 21,238,390 | +0.05(+0.11%) |
May 09, 2013 | 45.62 | 45.66 | 45.23 | 45.42 | 22,574,572 | -0.44(-0.96%) |
May 08, 2013 | 45.62 | 45.88 | 45.62 | 45.86 | 24,499,054 | +0.48(+1.05%) |
May 07, 2013 | 45.37 | 45.44 | 45.23 | 45.38 | 21,681,162 | +0.07(+0.16%) |
May 06, 2013 | 45.17 | 45.31 | 45.13 | 45.31 | 10,456,479 | -0.06(-0.13%) |
May 03, 2013 | 45.19 | 45.42 | 44.79 | 45.36 | 26,419,840 | +0.57(+1.28%) |
May 02, 2013 | 44.55 | 44.89 | 44.50 | 44.79 | 25,159,418 | +0.14(+0.31%) |
May 01, 2013 | 44.97 | 44.97 | 44.56 | 44.65 | 26,341,812 | -0.27(-0.60%) |
Apr 30, 2013 | 44.85 | 44.96 | 44.76 | 44.92 | 30,694,296 | +0.06(+0.13%) |
Apr 29, 2013 | 44.50 | 44.92 | 44.49 | 44.86 | 20,297,604 | +0.57(+1.28%) |
Apr 26, 2013 | 44.21 | 44.34 | 44.24 | 44.30 | 19,179,654 | +0.04(+0.08%) |
Apr 25, 2013 | 44.25 | 44.46 | 44.21 | 44.26 | 27,685,510 | +0.23(+0.53%) |
Apr 24, 2013 | 43.89 | 44.15 | 43.84 | 44.03 | 24,938,972 | +0.38(+0.86%) |
Apr 23, 2013 | 43.40 | 43.68 | 43.04 | 43.65 | 30,472,206 | +0.61(+1.42%) |
Apr 22, 2013 | 42.86 | 43.11 | 42.64 | 43.04 | 23,301,618 | +0.18(+0.42%) |
Apr 19, 2013 | 42.80 | 42.88 | 42.67 | 42.86 | 34,092,444 | +0.34(+0.80%) |
Apr 18, 2013 | 42.73 | 42.75 | 42.38 | 42.52 | 26,489,050 | -0.13(-0.31%) |
Apr 17, 2013 | 43.04 | 43.06 | 42.44 | 42.65 | 42,372,224 | -0.91(-2.08%) |
Apr 16, 2013 | 43.44 | 43.56 | 43.22 | 43.56 | 20,235,108 | +0.61(+1.42%) |
Apr 15, 2013 | 43.42 | 43.44 | 42.92 | 42.95 | 31,299,034 | -0.86(-1.97%) |
Apr 12, 2013 | 43.72 | 43.83 | 43.53 | 43.81 | 23,133,020 | -0.11(-0.25%) |
Apr 11, 2013 | 43.86 | 44.12 | 43.79 | 43.92 | 27,390,592 | +0.34(+0.79%) |
Apr 10, 2013 | 43.33 | 43.67 | 43.33 | 43.58 | 25,088,210 | +0.63(+1.48%) |
Apr 09, 2013 | 42.78 | 43.09 | 42.61 | 42.94 | 24,000,142 | +0.15(+0.36%) |
Apr 08, 2013 | 42.57 | 42.79 | 42.53 | 42.79 | 23,602,112 | +0.17(+0.39%) |
Apr 05, 2013 | 42.22 | 42.63 | 42.18 | 42.62 | 25,039,820 | -0.20(-0.47%) |
Apr 04, 2013 | 42.59 | 42.86 | 42.49 | 42.82 | 20,578,754 | +0.38(+0.90%) |
Apr 03, 2013 | 42.83 | 42.89 | 42.41 | 42.44 | 23,378,986 | -0.21(-0.49%) |
Apr 02, 2013 | 42.67 | 42.86 | 42.59 | 42.65 | 27,075,284 | +0.46(+1.10%) |
Apr 01, 2013 | 42.48 | 42.51 | 42.13 | 42.19 | 34,267,584 | -0.59(-1.37%) |
Mar 28, 2013 | 42.66 | 42.82 | 42.60 | 42.78 | 39,558,404 | +0.20(+0.48%) |
Mar 27, 2013 | 42.29 | 42.59 | 42.21 | 42.57 | 20,668,824 | -0.21(-0.48%) |
Mar 26, 2013 | 42.67 | 42.79 | 42.54 | 42.78 | 20,738,380 | +0.26(+0.62%) |
Mar 25, 2013 | 43.07 | 43.13 | 42.41 | 42.51 | 44,029,872 | -0.54(-1.25%) |
Mar 22, 2013 | 42.92 | 43.12 | 42.84 | 43.05 | 24,943,352 | +0.37(+0.87%) |
Mar 21, 2013 | 42.72 | 42.96 | 42.66 | 42.68 | 24,966,024 | -0.39(-0.91%) |
Mar 20, 2013 | 43.11 | 43.18 | 43.00 | 43.07 | 22,246,980 | +0.26(+0.61%) |
Mar 19, 2013 | 43.05 | 43.11 | 42.52 | 42.81 | 35,497,884 | -0.13(-0.30%) |
Mar 18, 2013 | 42.88 | 43.26 | 42.86 | 42.94 | 34,653,500 | -0.48(-1.10%) |
Mar 15, 2013 | 43.46 | 43.51 | 43.31 | 43.42 | 25,082,210 | +0.09(+0.20%) |
Mar 14, 2013 | 43.10 | 43.38 | 43.08 | 43.33 | 16,764,085 | +0.42(+0.99%) |
Mar 13, 2013 | 42.88 | 43.03 | 42.70 | 42.91 | 28,290,422 | -0.07(-0.16%) |
Mar 12, 2013 | 43.17 | 43.23 | 42.90 | 42.98 | 22,082,620 | -0.22(-0.50%) |
Mar 11, 2013 | 43.00 | 43.20 | 42.95 | 43.20 | 14,992,132 | +0.13(+0.31%) |
Mar 08, 2013 | 43.00 | 43.09 | 42.82 | 43.06 | 32,134,526 | +0.09(+0.21%) |
Mar 07, 2013 | 42.95 | 43.04 | 42.92 | 42.97 | 16,267,156 | +0.12(+0.29%) |
Mar 06, 2013 | 42.92 | 42.95 | 42.66 | 42.85 | 23,701,294 | +0.11(+0.25%) |
Mar 05, 2013 | 42.66 | 42.82 | 42.65 | 42.74 | 22,292,746 | +0.42(+0.99%) |
Mar 04, 2013 | 42.03 | 42.33 | 41.96 | 42.32 | 20,103,508 | +0.18(+0.43%) |