Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.81 | 45.42 | 44.38 | 44.38 | 4,976,284 | -0.67(-1.49%) |
May 30, 2013 | 44.60 | 45.54 | 44.50 | 45.05 | 4,239,198 | +0.51(+1.14%) |
May 29, 2013 | 43.15 | 45.05 | 43.00 | 44.55 | 5,526,749 | +0.87(+1.99%) |
May 28, 2013 | 43.32 | 44.27 | 43.31 | 43.68 | 4,226,733 | +0.91(+2.12%) |
May 24, 2013 | 42.48 | 42.80 | 42.18 | 42.77 | 2,342,150 | -0.08(-0.20%) |
May 23, 2013 | 42.62 | 43.03 | 42.09 | 42.85 | 3,928,384 | -0.29(-0.68%) |
May 22, 2013 | 43.58 | 44.38 | 42.91 | 43.15 | 4,269,765 | -0.38(-0.88%) |
May 21, 2013 | 43.79 | 44.05 | 43.49 | 43.53 | 4,085,460 | -0.24(-0.56%) |
May 20, 2013 | 43.57 | 43.99 | 43.53 | 43.77 | 3,388,428 | +0.03(+0.07%) |
May 17, 2013 | 43.19 | 43.88 | 43.01 | 43.74 | 4,750,774 | +0.75(+1.76%) |
May 16, 2013 | 43.22 | 43.79 | 42.82 | 42.99 | 5,309,258 | -0.32(-0.74%) |
May 15, 2013 | 42.69 | 43.55 | 42.44 | 43.31 | 6,974,636 | +1.66(+3.99%) |
May 13, 2013 | 41.28 | 41.67 | 41.13 | 41.64 | 3,575,068 | +0.03(+0.08%) |
May 10, 2013 | 41.93 | 42.03 | 41.34 | 41.61 | 4,209,466 | -0.29(-0.70%) |
May 09, 2013 | 42.16 | 42.27 | 41.68 | 41.91 | 3,418,927 | -0.29(-0.70%) |
May 08, 2013 | 41.99 | 42.46 | 41.64 | 42.20 | 4,205,869 | +0.19(+0.44%) |
May 07, 2013 | 42.37 | 42.78 | 41.88 | 42.02 | 6,328,537 | -0.08(-0.18%) |
May 06, 2013 | 41.51 | 42.18 | 41.51 | 42.09 | 4,821,061 | +0.38(+0.92%) |
May 03, 2013 | 41.13 | 42.04 | 40.56 | 41.71 | 7,578,369 | +1.15(+2.82%) |
May 02, 2013 | 39.92 | 41.23 | 39.41 | 40.56 | 14,167,526 | +2.64(+6.97%) |
May 01, 2013 | 38.62 | 38.68 | 37.86 | 37.92 | 5,362,258 | -0.73(-1.89%) |
Apr 30, 2013 | 38.49 | 38.71 | 38.18 | 38.65 | 3,428,228 | +0.08(+0.22%) |
Apr 29, 2013 | 38.09 | 38.67 | 37.85 | 38.57 | 3,583,807 | +0.67(+1.76%) |
Apr 26, 2013 | 37.77 | 37.99 | 37.54 | 37.90 | 2,921,563 | -0.06(-0.15%) |
Apr 25, 2013 | 37.47 | 38.29 | 37.29 | 37.96 | 4,238,328 | +0.64(+1.71%) |
Apr 24, 2013 | 37.22 | 37.47 | 37.04 | 37.32 | 3,031,205 | +0.26(+0.69%) |
Apr 23, 2013 | 36.20 | 37.35 | 36.00 | 37.06 | 5,350,876 | +1.18(+3.28%) |
Apr 22, 2013 | 35.71 | 35.93 | 35.20 | 35.89 | 3,184,822 | +0.21(+0.59%) |
Apr 19, 2013 | 35.27 | 35.70 | 35.13 | 35.68 | 4,164,973 | +0.55(+1.57%) |
Apr 18, 2013 | 35.82 | 35.82 | 34.91 | 35.13 | 4,649,017 | -0.62(-1.74%) |
Apr 17, 2013 | 35.78 | 36.14 | 35.48 | 35.75 | 3,741,941 | -0.54(-1.48%) |
Apr 16, 2013 | 36.00 | 36.36 | 35.74 | 36.28 | 3,748,739 | +0.73(+2.05%) |
Apr 15, 2013 | 36.23 | 36.42 | 35.55 | 35.55 | 5,022,242 | -0.84(-2.32%) |
Apr 12, 2013 | 36.56 | 36.84 | 36.08 | 36.40 | 3,897,793 | -0.47(-1.28%) |
Apr 11, 2013 | 37.03 | 37.21 | 36.76 | 36.87 | 3,937,471 | -0.14(-0.38%) |
Apr 10, 2013 | 36.39 | 37.29 | 36.17 | 37.01 | 4,905,610 | +0.91(+2.52%) |
Apr 09, 2013 | 35.78 | 36.25 | 35.62 | 36.10 | 4,586,595 | +0.42(+1.17%) |
Apr 08, 2013 | 35.41 | 35.71 | 35.15 | 35.69 | 4,754,668 | +0.20(+0.56%) |
Apr 05, 2013 | 35.52 | 35.56 | 35.06 | 35.49 | 10,636,005 | -0.95(-2.60%) |
Apr 04, 2013 | 37.23 | 37.23 | 36.14 | 36.44 | 7,937,571 | -0.65(-1.76%) |
Apr 03, 2013 | 37.85 | 37.95 | 36.92 | 37.09 | 4,316,542 | -0.68(-1.80%) |
Apr 02, 2013 | 37.58 | 38.07 | 37.37 | 37.77 | 4,456,741 | +0.49(+1.30%) |
Apr 01, 2013 | 37.61 | 37.86 | 37.11 | 37.28 | 3,133,080 | -0.45(-1.20%) |
Mar 28, 2013 | 37.75 | 37.93 | 37.56 | 37.74 | 3,512,892 | -0.08(-0.20%) |
Mar 27, 2013 | 37.70 | 37.87 | 37.47 | 37.81 | 3,167,337 | -0.31(-0.81%) |
Mar 26, 2013 | 37.78 | 38.13 | 37.49 | 38.12 | 3,788,055 | +0.61(+1.62%) |
Mar 25, 2013 | 37.75 | 37.95 | 37.08 | 37.51 | 3,833,111 | -0.07(-0.19%) |
Mar 22, 2013 | 37.48 | 37.68 | 37.24 | 37.58 | 3,677,537 | +0.27(+0.72%) |
Mar 21, 2013 | 37.77 | 37.83 | 37.27 | 37.31 | 4,353,936 | -0.81(-2.13%) |
Mar 20, 2013 | 38.37 | 38.45 | 38.01 | 38.13 | 4,054,969 | +0.12(+0.30%) |
Mar 19, 2013 | 38.22 | 38.41 | 37.70 | 38.01 | 8,072,940 | +0.01(+0.03%) |
Mar 18, 2013 | 37.99 | 38.38 | 37.74 | 38.00 | 4,140,472 | -0.65(-1.67%) |
Mar 15, 2013 | 38.31 | 38.77 | 38.23 | 38.64 | 5,232,123 | +0.15(+0.38%) |
Mar 14, 2013 | 38.41 | 38.50 | 38.13 | 38.50 | 3,912,181 | +0.31(+0.82%) |
Mar 13, 2013 | 38.44 | 38.52 | 38.06 | 38.18 | 3,655,850 | -0.12(-0.30%) |
Mar 12, 2013 | 38.50 | 38.60 | 38.10 | 38.30 | 6,949,144 | -0.35(-0.89%) |
Mar 11, 2013 | 38.00 | 38.70 | 37.93 | 38.64 | 6,261,852 | +0.52(+1.36%) |
Mar 08, 2013 | 37.50 | 38.20 | 37.44 | 38.13 | 7,859,836 | +0.88(+2.35%) |
Mar 07, 2013 | 36.48 | 37.39 | 36.46 | 37.25 | 6,919,114 | +0.82(+2.25%) |
Mar 06, 2013 | 36.59 | 36.83 | 36.26 | 36.43 | 4,515,910 | +0.12(+0.33%) |
Mar 05, 2013 | 35.73 | 36.84 | 35.62 | 36.31 | 6,151,611 | +0.85(+2.40%) |
Mar 04, 2013 | 34.95 | 35.47 | 34.90 | 35.46 | 3,080,111 | +0.29(+0.82%) |