Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.82 | 47.68 | 46.61 | 46.77 | 1,661,051 | -0.14(-0.30%) |
May 30, 2013 | 46.99 | 47.45 | 46.72 | 46.91 | 1,470,617 | +0.24(+0.51%) |
May 29, 2013 | 46.59 | 46.94 | 46.31 | 46.67 | 1,289,723 | -0.27(-0.58%) |
May 28, 2013 | 47.42 | 48.10 | 46.84 | 46.94 | 1,726,712 | +0.23(+0.49%) |
May 24, 2013 | 46.67 | 47.01 | 46.43 | 46.71 | 1,619,929 | -0.34(-0.72%) |
May 23, 2013 | 46.92 | 47.14 | 46.50 | 47.05 | 1,258,381 | -0.37(-0.78%) |
May 22, 2013 | 48.27 | 48.63 | 47.13 | 47.42 | 1,106,886 | -0.86(-1.78%) |
May 21, 2013 | 47.91 | 48.54 | 47.84 | 48.28 | 1,326,978 | +0.44(+0.92%) |
May 20, 2013 | 47.84 | 48.02 | 47.50 | 47.84 | 1,973,230 | -0.83(-1.71%) |
May 17, 2013 | 47.87 | 48.71 | 47.78 | 48.67 | 1,062,912 | +0.95(+1.99%) |
May 16, 2013 | 48.30 | 48.86 | 47.57 | 47.72 | 1,638,942 | -0.70(-1.45%) |
May 15, 2013 | 48.01 | 48.71 | 47.98 | 48.42 | 1,472,447 | +1.35(+2.87%) |
May 13, 2013 | 46.88 | 47.21 | 46.65 | 47.07 | 915,501 | +0.09(+0.19%) |
May 10, 2013 | 47.18 | 47.51 | 46.72 | 46.98 | 1,127,217 | -0.13(-0.28%) |
May 09, 2013 | 47.04 | 47.22 | 46.56 | 47.11 | 967,018 | +0.02(+0.04%) |
May 08, 2013 | 46.66 | 47.14 | 46.56 | 47.09 | 1,223,411 | +0.27(+0.58%) |
May 07, 2013 | 46.18 | 46.86 | 45.80 | 46.82 | 1,163,362 | +0.57(+1.23%) |
May 06, 2013 | 46.22 | 46.43 | 45.93 | 46.25 | 1,075,892 | +0.02(+0.04%) |
May 03, 2013 | 46.47 | 46.34 | 45.98 | 46.23 | 1,468,033 | +0.23(+0.50%) |
May 02, 2013 | 45.32 | 46.04 | 45.10 | 46.00 | 1,100,007 | +0.80(+1.77%) |
May 01, 2013 | 45.82 | 46.16 | 45.14 | 45.20 | 1,609,220 | -0.84(-1.82%) |
Apr 30, 2013 | 45.96 | 46.84 | 45.75 | 46.04 | 3,733,530 | +0.92(+2.04%) |
Apr 29, 2013 | 45.00 | 45.16 | 44.77 | 45.12 | 1,682,777 | +0.30(+0.67%) |
Apr 26, 2013 | 45.00 | 45.00 | 44.77 | 44.82 | 925,183 | -0.18(-0.40%) |
Apr 25, 2013 | 44.76 | 45.30 | 44.76 | 45.00 | 2,351,426 | +0.51(+1.15%) |
Apr 24, 2013 | 44.29 | 44.61 | 43.96 | 44.49 | 1,267,260 | +0.39(+0.88%) |
Apr 23, 2013 | 43.73 | 44.16 | 43.50 | 44.10 | 1,714,954 | +0.71(+1.64%) |
Apr 22, 2013 | 42.88 | 43.42 | 42.48 | 43.39 | 1,938,747 | +0.63(+1.47%) |
Apr 19, 2013 | 41.37 | 42.79 | 40.93 | 42.76 | 3,387,903 | +1.59(+3.86%) |
Apr 18, 2013 | 41.73 | 41.92 | 40.68 | 41.17 | 2,312,511 | -0.36(-0.87%) |
Apr 17, 2013 | 42.03 | 42.03 | 40.52 | 41.53 | 4,117,496 | -0.92(-2.17%) |
Apr 16, 2013 | 42.48 | 42.72 | 42.10 | 42.45 | 2,820,785 | +0.36(+0.86%) |
Apr 15, 2013 | 43.85 | 43.91 | 42.09 | 42.09 | 2,683,473 | -1.90(-4.32%) |
Apr 12, 2013 | 44.53 | 44.53 | 43.59 | 43.99 | 2,763,085 | -1.21(-2.68%) |
Apr 11, 2013 | 43.72 | 45.28 | 43.72 | 45.20 | 2,923,510 | +1.89(+4.36%) |
Apr 10, 2013 | 42.07 | 43.42 | 41.75 | 43.31 | 3,658,350 | +1.63(+3.91%) |
Apr 09, 2013 | 42.56 | 42.78 | 41.60 | 41.68 | 2,022,985 | -0.70(-1.65%) |
Apr 08, 2013 | 41.41 | 42.45 | 41.37 | 42.38 | 1,486,076 | +1.03(+2.49%) |
Apr 05, 2013 | 40.59 | 41.43 | 40.34 | 41.35 | 1,079,639 | +0.24(+0.58%) |
Apr 04, 2013 | 40.53 | 41.11 | 40.48 | 41.11 | 1,160,189 | +0.41(+1.01%) |
Apr 03, 2013 | 42.00 | 42.45 | 40.70 | 40.70 | 2,686,320 | -0.79(-1.90%) |
Apr 02, 2013 | 41.50 | 41.81 | 41.30 | 41.49 | 1,500,246 | +0.31(+0.75%) |
Apr 01, 2013 | 41.67 | 41.84 | 40.94 | 41.18 | 1,469,560 | -0.52(-1.25%) |
Mar 28, 2013 | 41.14 | 41.72 | 41.04 | 41.70 | 1,659,435 | +0.58(+1.41%) |
Mar 27, 2013 | 40.63 | 41.16 | 40.40 | 41.12 | 885,005 | +0.28(+0.69%) |
Mar 26, 2013 | 40.46 | 40.87 | 40.33 | 40.84 | 927,815 | +0.53(+1.31%) |
Mar 25, 2013 | 40.50 | 40.66 | 40.21 | 40.31 | 807,096 | -0.04(-0.10%) |
Mar 22, 2013 | 40.37 | 40.52 | 40.14 | 40.35 | 960,949 | +0.17(+0.42%) |
Mar 21, 2013 | 40.90 | 41.08 | 40.10 | 40.18 | 1,092,038 | -0.89(-2.17%) |
Mar 20, 2013 | 41.31 | 41.77 | 40.83 | 41.07 | 1,550,416 | +0.03(+0.07%) |
Mar 19, 2013 | 41.58 | 41.77 | 40.79 | 41.04 | 1,098,675 | -0.52(-1.25%) |
Mar 18, 2013 | 41.33 | 41.81 | 41.21 | 41.56 | 1,078,886 | -0.10(-0.24%) |
Mar 15, 2013 | 41.30 | 41.94 | 40.90 | 41.66 | 1,709,235 | +0.19(+0.46%) |
Mar 14, 2013 | 41.39 | 41.59 | 41.20 | 41.47 | 699,148 | +0.14(+0.34%) |
Mar 13, 2013 | 41.26 | 41.69 | 41.13 | 41.33 | 1,037,278 | +0.11(+0.27%) |
Mar 12, 2013 | 41.35 | 41.55 | 41.11 | 41.22 | 929,666 | -0.15(-0.36%) |
Mar 11, 2013 | 41.29 | 41.55 | 41.18 | 41.37 | 1,177,780 | -0.04(-0.10%) |
Mar 08, 2013 | 41.15 | 41.44 | 40.86 | 41.41 | 1,073,426 | +0.50(+1.22%) |
Mar 07, 2013 | 40.73 | 41.00 | 40.57 | 40.91 | 1,091,930 | +0.26(+0.64%) |
Mar 06, 2013 | 40.40 | 41.65 | 40.34 | 40.65 | 2,321,892 | +0.41(+1.02%) |
Mar 05, 2013 | 39.61 | 40.36 | 39.61 | 40.24 | 998,744 | +0.83(+2.11%) |
Mar 04, 2013 | 38.42 | 39.95 | 38.39 | 39.41 | 1,625,045 | +1.03(+2.68%) |