Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.41 | 42.78 | 42.24 | 42.24 | 243,404 | -0.34(-0.79%) |
May 30, 2013 | 42.40 | 42.69 | 42.39 | 42.57 | 173,962 | +0.28(+0.66%) |
May 29, 2013 | 42.36 | 42.41 | 41.94 | 42.30 | 162,261 | -0.25(-0.59%) |
May 28, 2013 | 42.78 | 42.95 | 42.37 | 42.55 | 194,368 | +0.31(+0.74%) |
May 24, 2013 | 42.25 | 42.28 | 41.93 | 42.23 | 191,171 | -0.15(-0.36%) |
May 23, 2013 | 41.97 | 42.44 | 41.92 | 42.39 | 188,403 | -0.07(-0.15%) |
May 22, 2013 | 43.23 | 43.50 | 42.30 | 42.45 | 253,811 | -0.73(-1.68%) |
May 21, 2013 | 43.14 | 43.26 | 43.02 | 43.18 | 172,915 | +0.10(+0.24%) |
May 20, 2013 | 42.92 | 43.20 | 42.92 | 43.07 | 301,068 | +0.09(+0.21%) |
May 17, 2013 | 42.72 | 42.99 | 42.72 | 42.98 | 166,950 | +0.38(+0.89%) |
May 16, 2013 | 42.70 | 42.91 | 42.50 | 42.60 | 152,020 | -0.18(-0.42%) |
May 15, 2013 | 42.49 | 42.84 | 42.41 | 42.78 | 220,076 | +0.67(+1.59%) |
May 13, 2013 | 42.12 | 42.22 | 42.01 | 42.11 | 214,575 | -0.11(-0.26%) |
May 10, 2013 | 42.07 | 42.23 | 41.96 | 42.22 | 214,079 | +0.22(+0.53%) |
May 09, 2013 | 42.21 | 42.23 | 41.96 | 42.00 | 165,805 | -0.16(-0.38%) |
May 08, 2013 | 41.89 | 42.16 | 41.86 | 42.16 | 229,870 | +0.18(+0.44%) |
May 07, 2013 | 41.63 | 41.98 | 41.63 | 41.98 | 189,511 | +0.38(+0.91%) |
May 06, 2013 | 41.48 | 41.64 | 41.41 | 41.60 | 275,194 | +0.16(+0.39%) |
May 03, 2013 | 41.36 | 41.64 | 41.23 | 41.44 | 386,448 | +0.51(+1.25%) |
May 02, 2013 | 40.68 | 40.98 | 40.64 | 40.93 | 668,024 | +0.39(+0.96%) |
May 01, 2013 | 41.16 | 41.24 | 40.53 | 40.54 | 1,156,205 | -0.79(-1.91%) |
Apr 30, 2013 | 40.96 | 41.33 | 40.84 | 41.33 | 160,501 | +0.43(+1.05%) |
Apr 29, 2013 | 40.66 | 40.98 | 40.66 | 40.90 | 267,279 | +0.33(+0.81%) |
Apr 26, 2013 | 40.77 | 40.74 | 40.43 | 40.57 | 187,476 | -0.17(-0.42%) |
Apr 25, 2013 | 40.74 | 40.91 | 40.63 | 40.74 | 296,904 | +0.12(+0.29%) |
Apr 24, 2013 | 40.46 | 40.67 | 40.45 | 40.62 | 259,737 | +0.22(+0.55%) |
Apr 23, 2013 | 40.16 | 40.42 | 40.08 | 40.40 | 162,456 | +0.43(+1.09%) |
Apr 22, 2013 | 39.89 | 40.09 | 39.44 | 39.97 | 550,449 | +0.07(+0.16%) |
Apr 19, 2013 | 39.71 | 39.98 | 39.42 | 39.90 | 148,356 | +0.37(+0.93%) |
Apr 18, 2013 | 39.79 | 39.85 | 39.40 | 39.53 | 301,307 | -0.18(-0.46%) |
Apr 17, 2013 | 40.10 | 40.10 | 39.44 | 39.72 | 804,717 | -0.68(-1.68%) |
Apr 16, 2013 | 40.12 | 40.40 | 39.93 | 40.40 | 475,420 | +0.62(+1.57%) |
Apr 15, 2013 | 40.93 | 40.93 | 39.71 | 39.78 | 400,604 | -1.34(-3.25%) |
Apr 12, 2013 | 41.18 | 41.24 | 40.94 | 41.11 | 363,698 | -0.20(-0.48%) |
Apr 11, 2013 | 41.13 | 41.43 | 41.07 | 41.31 | 352,957 | +0.16(+0.40%) |
Apr 10, 2013 | 40.75 | 41.16 | 40.75 | 41.14 | 407,328 | +0.50(+1.24%) |
Apr 09, 2013 | 40.69 | 40.81 | 40.47 | 40.64 | 862,383 | +0.00(+0.00%) |
Apr 08, 2013 | 40.33 | 40.64 | 40.19 | 40.64 | 389,926 | +0.34(+0.84%) |
Apr 05, 2013 | 39.98 | 40.32 | 39.74 | 40.30 | 453,779 | -0.03(-0.08%) |
Apr 04, 2013 | 40.21 | 40.35 | 40.08 | 40.34 | 712,996 | +0.19(+0.48%) |
Apr 03, 2013 | 40.84 | 40.89 | 40.05 | 40.14 | 889,873 | -0.61(-1.50%) |
Apr 02, 2013 | 41.17 | 41.17 | 40.63 | 40.76 | 525,781 | -0.18(-0.45%) |
Apr 01, 2013 | 41.32 | 41.37 | 40.81 | 40.94 | 1,072,375 | -0.40(-0.96%) |
Mar 28, 2013 | 41.29 | 41.37 | 41.05 | 41.34 | 329,885 | +0.21(+0.51%) |
Mar 27, 2013 | 40.81 | 41.14 | 40.66 | 41.13 | 146,575 | +0.11(+0.27%) |
Mar 26, 2013 | 40.95 | 41.04 | 40.77 | 41.02 | 213,764 | +0.25(+0.61%) |
Mar 25, 2013 | 40.92 | 41.09 | 40.58 | 40.77 | 465,667 | -0.04(-0.09%) |
Mar 22, 2013 | 40.83 | 40.87 | 40.71 | 40.80 | 205,050 | +0.12(+0.29%) |
Mar 21, 2013 | 40.74 | 40.99 | 40.58 | 40.69 | 305,141 | -0.31(-0.76%) |
Mar 20, 2013 | 40.96 | 41.05 | 40.78 | 41.00 | 397,862 | +0.30(+0.73%) |
Mar 19, 2013 | 40.83 | 40.89 | 40.41 | 40.70 | 233,861 | -0.07(-0.17%) |
Mar 18, 2013 | 40.62 | 40.94 | 40.53 | 40.77 | 241,452 | -0.18(-0.43%) |
Mar 15, 2013 | 40.85 | 40.98 | 40.78 | 40.94 | 177,434 | +0.02(+0.05%) |
Mar 14, 2013 | 40.67 | 40.92 | 40.62 | 40.92 | 302,261 | +0.35(+0.87%) |
Mar 13, 2013 | 40.51 | 40.62 | 40.36 | 40.57 | 265,393 | +0.13(+0.31%) |
Mar 12, 2013 | 40.42 | 40.52 | 40.29 | 40.45 | 196,349 | +0.00(+0.00%) |
Mar 11, 2013 | 40.29 | 40.45 | 40.22 | 40.45 | 325,247 | +0.10(+0.25%) |
Mar 08, 2013 | 40.20 | 40.36 | 40.00 | 40.34 | 384,165 | +0.37(+0.93%) |
Mar 07, 2013 | 39.80 | 40.00 | 39.80 | 39.97 | 279,622 | +0.18(+0.46%) |
Mar 06, 2013 | 39.81 | 39.87 | 39.68 | 39.79 | 257,222 | +0.08(+0.21%) |
Mar 05, 2013 | 39.40 | 39.76 | 39.40 | 39.70 | 802,890 | +0.50(+1.29%) |
Mar 04, 2013 | 39.02 | 39.22 | 38.87 | 39.20 | 555,723 | +0.07(+0.18%) |