Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.46 | 43.00 | 42.03 | 42.27 | 5,766,921 | -0.43(-1.01%) |
May 30, 2013 | 42.04 | 42.91 | 41.95 | 42.70 | 5,564,713 | +0.83(+1.98%) |
May 29, 2013 | 41.13 | 42.30 | 40.80 | 41.88 | 8,810,910 | +0.13(+0.31%) |
May 28, 2013 | 43.47 | 43.47 | 41.57 | 41.75 | 10,080,172 | -1.45(-3.35%) |
May 24, 2013 | 42.69 | 43.76 | 41.75 | 43.19 | 21,607,324 | -2.44(-5.34%) |
May 23, 2013 | 43.38 | 45.99 | 42.96 | 45.63 | 12,122,235 | -0.09(-0.20%) |
May 22, 2013 | 46.37 | 47.16 | 45.47 | 45.72 | 6,725,897 | -0.55(-1.19%) |
May 21, 2013 | 46.99 | 47.05 | 46.24 | 46.27 | 6,120,741 | -0.68(-1.45%) |
May 20, 2013 | 47.08 | 47.52 | 46.76 | 46.95 | 6,327,689 | +0.22(+0.47%) |
May 17, 2013 | 46.12 | 46.77 | 45.69 | 46.73 | 4,797,745 | +0.64(+1.39%) |
May 16, 2013 | 45.33 | 47.25 | 45.23 | 46.09 | 7,174,339 | +1.36(+3.04%) |
May 15, 2013 | 44.97 | 45.01 | 44.35 | 44.73 | 3,103,598 | +0.83(+1.89%) |
May 13, 2013 | 44.27 | 44.50 | 43.77 | 43.90 | 2,949,217 | -0.21(-0.48%) |
May 10, 2013 | 43.15 | 44.19 | 43.15 | 44.11 | 4,293,152 | +1.02(+2.36%) |
May 09, 2013 | 42.29 | 43.72 | 42.22 | 43.09 | 6,069,830 | +0.78(+1.84%) |
May 08, 2013 | 42.37 | 42.53 | 42.14 | 42.31 | 3,033,783 | -0.05(-0.12%) |
May 07, 2013 | 42.58 | 42.79 | 42.06 | 42.36 | 2,806,601 | -0.02(-0.05%) |
May 06, 2013 | 42.27 | 42.78 | 42.24 | 42.38 | 4,311,311 | +0.20(+0.47%) |
May 03, 2013 | 42.21 | 42.34 | 41.82 | 42.18 | 2,900,798 | +0.37(+0.88%) |
May 02, 2013 | 41.72 | 42.05 | 41.45 | 41.82 | 3,603,143 | +0.31(+0.75%) |
May 01, 2013 | 41.16 | 42.13 | 41.07 | 41.51 | 6,432,386 | +0.45(+1.09%) |
Apr 30, 2013 | 41.00 | 41.19 | 40.66 | 41.06 | 3,811,561 | +0.10(+0.24%) |
Apr 29, 2013 | 40.70 | 41.23 | 40.50 | 40.96 | 2,655,061 | +0.30(+0.74%) |
Apr 26, 2013 | 40.79 | 40.86 | 40.65 | 40.66 | 2,649,712 | -0.05(-0.12%) |
Apr 25, 2013 | 41.05 | 41.12 | 40.57 | 40.71 | 5,155,886 | -0.15(-0.37%) |
Apr 24, 2013 | 40.97 | 41.48 | 40.82 | 40.86 | 2,674,200 | -0.17(-0.41%) |
Apr 23, 2013 | 40.66 | 41.50 | 40.56 | 41.03 | 4,120,638 | +0.76(+1.88%) |
Apr 22, 2013 | 41.01 | 41.12 | 40.08 | 40.27 | 4,904,208 | -0.56(-1.37%) |
Apr 19, 2013 | 40.97 | 41.20 | 39.70 | 40.83 | 8,724,965 | -0.15(-0.37%) |
Apr 18, 2013 | 41.12 | 41.86 | 40.71 | 40.98 | 4,482,172 | -0.81(-1.93%) |
Apr 17, 2013 | 42.16 | 42.61 | 41.36 | 41.78 | 88,683,696 | -0.76(-1.78%) |
Apr 16, 2013 | 41.63 | 42.54 | 41.46 | 42.54 | 6,046,708 | +1.30(+3.15%) |
Apr 15, 2013 | 41.94 | 42.43 | 41.24 | 41.24 | 7,129,164 | -1.08(-2.56%) |
Apr 12, 2013 | 41.54 | 42.41 | 41.07 | 42.32 | 7,178,084 | +0.75(+1.81%) |
Apr 11, 2013 | 41.83 | 42.03 | 41.35 | 41.57 | 6,854,662 | -0.57(-1.35%) |
Apr 10, 2013 | 41.43 | 42.25 | 41.32 | 42.14 | 4,482,628 | +0.86(+2.09%) |
Apr 09, 2013 | 41.82 | 41.82 | 40.83 | 41.28 | 5,310,904 | -0.38(-0.92%) |
Apr 08, 2013 | 41.19 | 41.74 | 40.94 | 41.66 | 3,678,999 | +0.36(+0.87%) |
Apr 05, 2013 | 40.36 | 41.38 | 40.28 | 41.30 | 5,294,823 | -0.25(-0.59%) |
Apr 04, 2013 | 42.08 | 42.11 | 41.08 | 41.55 | 5,677,410 | -0.52(-1.25%) |
Apr 03, 2013 | 43.65 | 43.91 | 41.62 | 42.07 | 8,317,410 | -1.70(-3.89%) |
Apr 02, 2013 | 44.19 | 44.26 | 43.65 | 43.78 | 3,880,606 | -0.02(-0.03%) |
Apr 01, 2013 | 44.62 | 44.86 | 43.63 | 43.79 | 4,830,770 | -0.86(-1.92%) |
Mar 28, 2013 | 43.90 | 44.75 | 43.71 | 44.65 | 6,549,444 | +0.74(+1.68%) |
Mar 27, 2013 | 43.17 | 43.98 | 43.06 | 43.91 | 5,035,217 | +0.57(+1.32%) |
Mar 26, 2013 | 43.32 | 43.65 | 42.74 | 43.34 | 4,505,225 | +0.21(+0.48%) |
Mar 25, 2013 | 43.93 | 44.01 | 43.00 | 43.13 | 5,169,780 | -0.82(-1.87%) |
Mar 22, 2013 | 43.79 | 44.22 | 43.21 | 43.96 | 7,268,738 | +0.83(+1.93%) |
Mar 21, 2013 | 42.64 | 43.36 | 42.48 | 43.13 | 6,507,982 | +0.05(+0.13%) |
Mar 20, 2013 | 42.75 | 43.37 | 42.89 | 43.07 | 4,597,137 | +0.32(+0.75%) |
Mar 19, 2013 | 43.57 | 43.63 | 42.54 | 42.75 | 7,290,010 | -0.72(-1.67%) |
Mar 18, 2013 | 43.77 | 44.19 | 43.40 | 43.48 | 6,504,922 | -0.59(-1.34%) |
Mar 15, 2013 | 44.55 | 44.90 | 43.99 | 44.07 | 9,885,368 | -0.50(-1.12%) |
Mar 14, 2013 | 45.35 | 45.66 | 44.53 | 44.56 | 7,159,332 | -0.60(-1.34%) |
Mar 13, 2013 | 45.32 | 45.35 | 44.68 | 45.17 | 6,631,595 | +0.03(+0.07%) |
Mar 12, 2013 | 45.62 | 45.77 | 45.07 | 45.14 | 8,933,306 | -1.29(-2.77%) |
Mar 11, 2013 | 46.32 | 46.92 | 46.32 | 46.42 | 4,036,297 | +0.02(+0.05%) |
Mar 08, 2013 | 46.39 | 46.45 | 45.71 | 46.40 | 4,224,010 | +0.34(+0.75%) |
Mar 07, 2013 | 46.56 | 46.58 | 45.96 | 46.06 | 3,824,954 | -0.47(-1.02%) |
Mar 06, 2013 | 46.35 | 46.81 | 46.08 | 46.53 | 4,822,527 | +0.15(+0.32%) |
Mar 05, 2013 | 45.88 | 46.41 | 45.70 | 46.38 | 9,393,206 | -0.03(-0.06%) |
Mar 04, 2013 | 45.45 | 46.60 | 45.31 | 46.41 | 9,566,152 | +0.97(+2.14%) |