Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.87 | 43.98 | 43.53 | 43.55 | 50,408,364 | -0.86(-1.94%) |
May 30, 2013 | 44.25 | 44.56 | 44.22 | 44.42 | 37,766,040 | +0.17(+0.39%) |
May 29, 2013 | 44.29 | 44.34 | 44.03 | 44.24 | 24,962,372 | -0.43(-0.96%) |
May 28, 2013 | 44.93 | 45.07 | 44.57 | 44.67 | 27,964,030 | +0.12(+0.26%) |
May 24, 2013 | 44.35 | 44.57 | 44.22 | 44.56 | 27,524,064 | -0.39(-0.87%) |
May 23, 2013 | 44.47 | 44.96 | 44.22 | 44.95 | 37,314,124 | -0.65(-1.43%) |
May 22, 2013 | 46.07 | 46.51 | 45.46 | 45.60 | 29,946,958 | -0.46(-1.01%) |
May 21, 2013 | 45.79 | 46.16 | 45.70 | 46.06 | 21,078,978 | +0.09(+0.21%) |
May 20, 2013 | 45.74 | 46.00 | 45.73 | 45.97 | 22,228,564 | +0.25(+0.55%) |
May 17, 2013 | 45.43 | 45.73 | 45.38 | 45.72 | 17,826,866 | +0.31(+0.69%) |
May 16, 2013 | 45.48 | 45.64 | 45.31 | 45.40 | 22,989,726 | -0.31(-0.68%) |
May 15, 2013 | 45.45 | 45.73 | 45.45 | 45.72 | 22,013,980 | +0.28(+0.62%) |
May 13, 2013 | 45.40 | 45.46 | 45.29 | 45.43 | 16,421,169 | -0.02(-0.05%) |
May 10, 2013 | 45.35 | 45.48 | 45.20 | 45.45 | 21,244,028 | +0.05(+0.11%) |
May 09, 2013 | 45.61 | 45.65 | 45.22 | 45.40 | 22,580,564 | -0.44(-0.96%) |
May 08, 2013 | 45.61 | 45.87 | 45.61 | 45.85 | 24,505,558 | +0.48(+1.05%) |
May 07, 2013 | 45.36 | 45.43 | 45.22 | 45.37 | 21,686,916 | +0.07(+0.16%) |
May 06, 2013 | 45.16 | 45.29 | 45.11 | 45.29 | 10,459,254 | -0.06(-0.13%) |
May 03, 2013 | 45.18 | 45.41 | 44.78 | 45.35 | 26,426,852 | +0.57(+1.28%) |
May 02, 2013 | 44.53 | 44.87 | 44.49 | 44.78 | 25,166,096 | +0.14(+0.31%) |
May 01, 2013 | 44.95 | 44.96 | 44.55 | 44.64 | 26,348,804 | -0.27(-0.60%) |
Apr 30, 2013 | 44.84 | 44.95 | 44.74 | 44.91 | 30,702,442 | +0.06(+0.13%) |
Apr 29, 2013 | 44.49 | 44.90 | 44.48 | 44.85 | 20,302,992 | +0.57(+1.28%) |
Apr 26, 2013 | 44.20 | 44.33 | 44.23 | 44.29 | 19,184,746 | +0.04(+0.08%) |
Apr 25, 2013 | 44.24 | 44.45 | 44.20 | 44.25 | 27,692,860 | +0.23(+0.53%) |
Apr 24, 2013 | 43.88 | 44.14 | 43.83 | 44.02 | 24,945,592 | +0.38(+0.86%) |
Apr 23, 2013 | 43.39 | 43.67 | 43.03 | 43.64 | 30,480,294 | +0.61(+1.42%) |
Apr 22, 2013 | 42.85 | 43.09 | 42.63 | 43.03 | 23,307,802 | +0.18(+0.42%) |
Apr 19, 2013 | 42.79 | 42.87 | 42.66 | 42.85 | 34,101,492 | +0.34(+0.80%) |
Apr 18, 2013 | 42.72 | 42.74 | 42.37 | 42.51 | 26,496,082 | -0.13(-0.31%) |
Apr 17, 2013 | 43.03 | 43.05 | 42.43 | 42.64 | 42,383,472 | -0.91(-2.08%) |
Apr 16, 2013 | 43.43 | 43.55 | 43.21 | 43.55 | 20,240,480 | +0.61(+1.42%) |
Apr 15, 2013 | 43.41 | 43.43 | 42.91 | 42.94 | 31,307,342 | -0.86(-1.97%) |
Apr 12, 2013 | 43.71 | 43.82 | 43.52 | 43.80 | 23,139,162 | -0.11(-0.25%) |
Apr 11, 2013 | 43.84 | 44.11 | 43.78 | 43.91 | 27,397,862 | +0.34(+0.79%) |
Apr 10, 2013 | 43.32 | 43.66 | 43.32 | 43.57 | 25,094,870 | +0.63(+1.48%) |
Apr 09, 2013 | 42.76 | 43.08 | 42.60 | 42.93 | 24,006,512 | +0.15(+0.36%) |
Apr 08, 2013 | 42.56 | 42.78 | 42.52 | 42.78 | 23,608,378 | +0.17(+0.39%) |
Apr 05, 2013 | 42.21 | 42.62 | 42.17 | 42.61 | 25,046,466 | -0.20(-0.47%) |
Apr 04, 2013 | 42.58 | 42.85 | 42.48 | 42.81 | 20,584,216 | +0.38(+0.90%) |
Apr 03, 2013 | 42.82 | 42.88 | 42.39 | 42.43 | 23,385,192 | -0.21(-0.49%) |
Apr 02, 2013 | 42.66 | 42.85 | 42.58 | 42.64 | 27,082,470 | +0.46(+1.10%) |
Apr 01, 2013 | 42.47 | 42.50 | 42.12 | 42.18 | 34,276,680 | -0.59(-1.37%) |
Mar 28, 2013 | 42.65 | 42.81 | 42.59 | 42.76 | 39,568,904 | +0.20(+0.48%) |
Mar 27, 2013 | 42.28 | 42.58 | 42.20 | 42.56 | 20,674,312 | -0.21(-0.48%) |
Mar 26, 2013 | 42.66 | 42.78 | 42.53 | 42.77 | 20,743,886 | +0.26(+0.62%) |
Mar 25, 2013 | 43.06 | 43.12 | 42.39 | 42.50 | 44,041,560 | -0.54(-1.25%) |
Mar 22, 2013 | 42.91 | 43.11 | 42.83 | 43.04 | 24,949,972 | +0.37(+0.87%) |
Mar 21, 2013 | 42.71 | 42.95 | 42.65 | 42.67 | 24,972,652 | -0.39(-0.91%) |
Mar 20, 2013 | 43.10 | 43.17 | 42.99 | 43.06 | 22,252,886 | +0.26(+0.61%) |
Mar 19, 2013 | 43.04 | 43.10 | 42.51 | 42.80 | 35,507,304 | -0.13(-0.30%) |
Mar 18, 2013 | 42.87 | 43.25 | 42.84 | 42.93 | 34,662,700 | -0.48(-1.10%) |
Mar 15, 2013 | 43.45 | 43.50 | 43.29 | 43.41 | 25,088,868 | +0.09(+0.20%) |
Mar 14, 2013 | 43.09 | 43.37 | 43.07 | 43.32 | 16,768,535 | +0.42(+0.99%) |
Mar 13, 2013 | 42.87 | 43.02 | 42.68 | 42.90 | 28,297,930 | -0.07(-0.16%) |
Mar 12, 2013 | 43.16 | 43.21 | 42.89 | 42.97 | 22,088,482 | -0.22(-0.50%) |
Mar 11, 2013 | 42.99 | 43.18 | 42.94 | 43.18 | 14,996,111 | +0.13(+0.31%) |
Mar 08, 2013 | 42.99 | 43.08 | 42.80 | 43.05 | 32,143,056 | +0.09(+0.21%) |
Mar 07, 2013 | 42.94 | 43.03 | 42.91 | 42.96 | 16,271,474 | +0.12(+0.29%) |
Mar 06, 2013 | 42.91 | 42.94 | 42.65 | 42.84 | 23,707,584 | +0.11(+0.25%) |
Mar 05, 2013 | 42.65 | 42.81 | 42.63 | 42.73 | 22,298,664 | +0.42(+0.99%) |
Mar 04, 2013 | 42.02 | 42.31 | 41.95 | 42.31 | 20,108,844 | +0.18(+0.43%) |