Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.38 | 43.34 | 42.23 | 42.30 | 1,901,665 | -0.67(-1.57%) |
May 30, 2013 | 42.77 | 43.41 | 42.73 | 42.97 | 1,579,224 | -0.05(-0.11%) |
May 29, 2013 | 43.33 | 43.33 | 42.65 | 43.02 | 1,422,755 | -0.68(-1.56%) |
May 28, 2013 | 43.82 | 44.20 | 43.29 | 43.70 | 1,349,548 | +0.87(+2.03%) |
May 24, 2013 | 43.46 | 43.58 | 42.40 | 42.83 | 2,585,748 | -1.23(-2.79%) |
May 23, 2013 | 43.89 | 44.44 | 43.54 | 44.06 | 1,462,748 | -0.45(-1.01%) |
May 22, 2013 | 45.67 | 46.01 | 44.28 | 44.51 | 1,663,900 | -1.22(-2.67%) |
May 21, 2013 | 45.98 | 46.16 | 45.43 | 45.73 | 1,036,731 | -0.21(-0.45%) |
May 20, 2013 | 45.88 | 46.23 | 45.61 | 45.94 | 1,368,377 | -0.02(-0.03%) |
May 17, 2013 | 44.96 | 45.95 | 44.89 | 45.95 | 1,332,832 | +1.17(+2.60%) |
May 16, 2013 | 45.23 | 45.45 | 44.74 | 44.79 | 1,172,331 | -0.70(-1.55%) |
May 15, 2013 | 45.09 | 45.57 | 45.02 | 45.49 | 1,184,508 | +1.12(+2.52%) |
May 13, 2013 | 44.11 | 44.45 | 43.72 | 44.37 | 1,096,006 | +0.05(+0.10%) |
May 10, 2013 | 44.25 | 44.79 | 43.94 | 44.32 | 1,548,236 | +0.15(+0.35%) |
May 09, 2013 | 44.41 | 44.49 | 43.84 | 44.17 | 1,248,113 | -0.18(-0.40%) |
May 08, 2013 | 44.39 | 44.69 | 43.96 | 44.35 | 2,686,163 | -0.11(-0.24%) |
May 07, 2013 | 42.79 | 44.45 | 42.73 | 44.45 | 3,139,299 | +1.84(+4.31%) |
May 06, 2013 | 42.47 | 42.72 | 42.08 | 42.62 | 2,199,755 | +0.63(+1.49%) |
May 03, 2013 | 42.20 | 42.31 | 41.84 | 41.99 | 2,454,254 | +0.15(+0.35%) |
May 02, 2013 | 41.88 | 42.11 | 41.56 | 41.84 | 1,717,840 | +0.12(+0.28%) |
May 01, 2013 | 42.18 | 42.18 | 41.56 | 41.73 | 1,705,858 | -0.49(-1.17%) |
Apr 30, 2013 | 42.20 | 42.31 | 41.80 | 42.22 | 2,155,634 | -0.08(-0.20%) |
Apr 29, 2013 | 41.83 | 42.42 | 41.74 | 42.31 | 1,761,256 | +0.56(+1.33%) |
Apr 26, 2013 | 41.88 | 41.96 | 41.42 | 41.75 | 2,036,322 | -0.21(-0.50%) |
Apr 25, 2013 | 41.14 | 43.02 | 41.14 | 41.96 | 5,258,317 | +0.86(+2.09%) |
Apr 24, 2013 | 40.95 | 41.32 | 40.46 | 41.10 | 2,291,888 | +0.26(+0.64%) |
Apr 23, 2013 | 40.08 | 40.87 | 39.90 | 40.84 | 1,948,929 | +1.06(+2.66%) |
Apr 22, 2013 | 40.05 | 40.17 | 39.49 | 39.78 | 2,161,152 | -0.26(-0.66%) |
Apr 19, 2013 | 39.59 | 40.21 | 39.58 | 40.04 | 2,631,269 | +0.60(+1.53%) |
Apr 18, 2013 | 39.46 | 39.80 | 39.11 | 39.44 | 1,758,842 | -0.08(-0.20%) |
Apr 17, 2013 | 39.62 | 39.77 | 39.08 | 39.52 | 2,190,538 | -0.37(-0.93%) |
Apr 16, 2013 | 38.96 | 39.93 | 38.96 | 39.89 | 1,882,360 | +1.30(+3.36%) |
Apr 15, 2013 | 39.83 | 40.20 | 38.57 | 38.59 | 2,952,822 | -1.58(-3.94%) |
Apr 12, 2013 | 40.24 | 40.29 | 39.83 | 40.17 | 1,274,610 | -0.16(-0.40%) |
Apr 11, 2013 | 40.27 | 40.85 | 40.17 | 40.34 | 2,284,409 | +0.00(+0.00%) |
Apr 10, 2013 | 39.69 | 40.58 | 39.63 | 40.34 | 1,511,501 | +0.81(+2.05%) |
Apr 09, 2013 | 39.74 | 39.86 | 39.32 | 39.52 | 1,936,535 | -0.18(-0.45%) |
Apr 08, 2013 | 39.18 | 39.73 | 39.14 | 39.70 | 2,140,287 | +0.53(+1.34%) |
Apr 05, 2013 | 38.66 | 39.25 | 38.44 | 39.18 | 2,083,067 | -0.10(-0.26%) |
Apr 04, 2013 | 39.07 | 39.45 | 38.95 | 39.28 | 2,300,563 | +0.24(+0.61%) |
Apr 03, 2013 | 39.99 | 39.99 | 38.94 | 39.04 | 2,207,091 | -0.83(-2.07%) |
Apr 02, 2013 | 40.10 | 40.25 | 39.57 | 39.86 | 2,048,846 | +0.03(+0.08%) |
Apr 01, 2013 | 41.23 | 41.23 | 39.73 | 39.83 | 2,271,183 | -1.34(-3.26%) |
Mar 28, 2013 | 40.81 | 41.32 | 40.61 | 41.18 | 1,359,271 | +0.37(+0.91%) |
Mar 27, 2013 | 40.68 | 41.02 | 40.46 | 40.81 | 1,536,113 | -0.20(-0.49%) |
Mar 26, 2013 | 40.82 | 41.06 | 40.59 | 41.01 | 1,087,127 | +0.46(+1.12%) |
Mar 25, 2013 | 40.92 | 41.20 | 40.23 | 40.55 | 1,546,021 | -0.23(-0.57%) |
Mar 22, 2013 | 40.94 | 40.98 | 40.58 | 40.78 | 1,274,938 | +0.05(+0.11%) |
Mar 21, 2013 | 41.47 | 41.47 | 40.63 | 40.74 | 1,373,486 | -0.97(-2.32%) |
Mar 20, 2013 | 40.96 | 41.84 | 40.94 | 41.70 | 1,563,251 | +0.92(+2.25%) |
Mar 19, 2013 | 41.53 | 41.60 | 40.64 | 40.78 | 3,475,607 | -1.31(-3.12%) |
Mar 18, 2013 | 42.21 | 42.43 | 41.87 | 42.10 | 2,084,905 | -0.71(-1.66%) |
Mar 15, 2013 | 42.26 | 42.89 | 42.11 | 42.81 | 2,192,555 | +0.38(+0.89%) |
Mar 14, 2013 | 42.48 | 42.51 | 41.90 | 42.43 | 1,117,225 | +0.10(+0.24%) |
Mar 13, 2013 | 42.08 | 42.51 | 41.72 | 42.33 | 1,126,527 | +0.19(+0.44%) |
Mar 12, 2013 | 42.35 | 42.41 | 41.89 | 42.14 | 892,161 | -0.17(-0.40%) |
Mar 11, 2013 | 42.25 | 42.44 | 42.01 | 42.31 | 1,009,707 | -0.04(-0.09%) |
Mar 08, 2013 | 42.13 | 42.48 | 41.59 | 42.35 | 1,352,506 | +0.30(+0.72%) |
Mar 07, 2013 | 41.95 | 42.07 | 41.62 | 42.05 | 1,943,970 | +0.56(+1.34%) |
Mar 06, 2013 | 41.36 | 41.82 | 41.26 | 41.49 | 1,766,883 | +0.25(+0.60%) |
Mar 05, 2013 | 41.13 | 41.64 | 41.01 | 41.25 | 1,700,497 | +0.40(+0.98%) |
Mar 04, 2013 | 40.17 | 40.85 | 39.93 | 40.85 | 2,689,558 | +0.66(+1.63%) |