Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.84 | 44.25 | 43.48 | 43.48 | 1,133,813 | +0.01(+0.03%) |
May 30, 2013 | 43.76 | 44.00 | 43.47 | 43.47 | 610,843 | +0.08(+0.19%) |
May 29, 2013 | 43.41 | 43.77 | 43.29 | 43.39 | 1,092,862 | -0.03(-0.08%) |
May 28, 2013 | 43.68 | 44.04 | 43.38 | 43.42 | 901,653 | +0.12(+0.28%) |
May 24, 2013 | 42.83 | 43.48 | 42.71 | 43.30 | 466,838 | +0.37(+0.86%) |
May 23, 2013 | 42.50 | 43.22 | 42.39 | 42.93 | 467,570 | -0.16(-0.36%) |
May 22, 2013 | 43.22 | 44.01 | 42.83 | 43.08 | 632,965 | -0.67(-1.53%) |
May 21, 2013 | 43.85 | 44.06 | 43.62 | 43.75 | 527,478 | -0.27(-0.60%) |
May 20, 2013 | 44.05 | 44.23 | 43.90 | 44.02 | 433,615 | -0.06(-0.14%) |
May 17, 2013 | 43.41 | 44.26 | 43.37 | 44.08 | 703,860 | +1.02(+2.37%) |
May 16, 2013 | 43.39 | 43.55 | 42.96 | 43.06 | 364,841 | -0.37(-0.85%) |
May 15, 2013 | 43.37 | 43.62 | 43.14 | 43.43 | 699,802 | -0.09(-0.20%) |
May 13, 2013 | 42.91 | 43.56 | 42.90 | 43.52 | 1,231,370 | +0.07(+0.15%) |
May 10, 2013 | 43.13 | 43.50 | 43.06 | 43.45 | 1,012,355 | +0.58(+1.35%) |
May 09, 2013 | 42.97 | 43.32 | 42.79 | 42.88 | 587,483 | -0.09(-0.22%) |
May 08, 2013 | 42.95 | 43.12 | 42.84 | 42.97 | 822,383 | +0.37(+0.88%) |
May 07, 2013 | 42.57 | 42.63 | 42.21 | 42.59 | 649,328 | +0.23(+0.53%) |
May 06, 2013 | 42.04 | 42.68 | 42.04 | 42.37 | 927,095 | +0.23(+0.55%) |
May 03, 2013 | 41.84 | 42.79 | 41.84 | 42.14 | 1,204,314 | +0.56(+1.34%) |
May 02, 2013 | 41.37 | 41.67 | 41.31 | 41.58 | 1,341,546 | -0.18(-0.42%) |
May 01, 2013 | 41.82 | 42.18 | 41.62 | 41.76 | 631,938 | -0.33(-0.79%) |
Apr 30, 2013 | 41.75 | 42.18 | 41.71 | 42.09 | 1,101,306 | +0.46(+1.10%) |
Apr 29, 2013 | 41.42 | 42.08 | 41.32 | 41.63 | 1,779,334 | +0.28(+0.67%) |
Apr 26, 2013 | 41.28 | 41.88 | 39.08 | 41.35 | 3,694,487 | +2.27(+5.82%) |
Apr 25, 2013 | 38.15 | 39.20 | 38.09 | 39.08 | 3,011,019 | +0.96(+2.51%) |
Apr 24, 2013 | 37.08 | 38.14 | 37.03 | 38.12 | 2,070,418 | +0.79(+2.12%) |
Apr 23, 2013 | 37.15 | 37.39 | 36.90 | 37.33 | 1,974,336 | -0.23(-0.62%) |
Apr 22, 2013 | 36.81 | 38.00 | 36.71 | 37.56 | 1,305,331 | +0.51(+1.38%) |
Apr 19, 2013 | 36.91 | 37.06 | 36.57 | 37.05 | 1,542,194 | +0.44(+1.20%) |
Apr 18, 2013 | 37.01 | 37.01 | 36.33 | 36.61 | 1,119,035 | -0.55(-1.47%) |
Apr 17, 2013 | 37.49 | 37.53 | 36.79 | 37.15 | 1,587,895 | -0.91(-2.40%) |
Apr 16, 2013 | 37.76 | 38.07 | 37.68 | 38.07 | 645,916 | +0.52(+1.39%) |
Apr 15, 2013 | 38.30 | 38.35 | 37.26 | 37.54 | 1,702,710 | -1.35(-3.48%) |
Apr 12, 2013 | 38.73 | 38.96 | 38.66 | 38.90 | 1,143,279 | -0.19(-0.48%) |
Apr 11, 2013 | 38.35 | 39.21 | 38.29 | 39.09 | 1,211,411 | +0.66(+1.71%) |
Apr 10, 2013 | 37.52 | 38.43 | 37.44 | 38.43 | 830,169 | +1.16(+3.12%) |
Apr 09, 2013 | 37.08 | 37.43 | 36.76 | 37.27 | 1,455,547 | +0.08(+0.22%) |
Apr 08, 2013 | 37.12 | 37.30 | 36.84 | 37.19 | 641,042 | -0.26(-0.69%) |
Apr 05, 2013 | 36.84 | 37.76 | 36.69 | 37.44 | 1,255,143 | +0.11(+0.29%) |
Apr 04, 2013 | 37.53 | 37.71 | 37.18 | 37.33 | 760,607 | -0.46(-1.22%) |
Apr 03, 2013 | 38.04 | 38.19 | 37.59 | 37.80 | 1,126,100 | +0.03(+0.07%) |
Apr 02, 2013 | 37.89 | 38.05 | 37.64 | 37.77 | 719,426 | +0.39(+1.03%) |
Apr 01, 2013 | 37.98 | 38.09 | 37.16 | 37.38 | 1,024,553 | -0.69(-1.82%) |
Mar 28, 2013 | 38.08 | 38.57 | 37.63 | 38.08 | 1,218,041 | +0.15(+0.41%) |
Mar 27, 2013 | 37.46 | 38.11 | 37.26 | 37.92 | 703,798 | +0.14(+0.36%) |
Mar 26, 2013 | 37.34 | 37.86 | 37.26 | 37.79 | 443,785 | +0.56(+1.51%) |
Mar 25, 2013 | 37.59 | 37.69 | 37.16 | 37.22 | 643,270 | -0.27(-0.72%) |
Mar 22, 2013 | 37.68 | 37.79 | 37.32 | 37.49 | 888,654 | -0.09(-0.23%) |
Mar 21, 2013 | 37.77 | 38.03 | 37.54 | 37.58 | 595,727 | -0.50(-1.32%) |
Mar 20, 2013 | 37.95 | 38.27 | 37.75 | 38.08 | 674,734 | +0.31(+0.82%) |
Mar 19, 2013 | 37.96 | 38.02 | 37.29 | 37.78 | 658,241 | -0.12(-0.32%) |
Mar 18, 2013 | 37.62 | 38.08 | 37.43 | 37.90 | 758,263 | -0.42(-1.11%) |
Mar 15, 2013 | 38.29 | 38.41 | 37.96 | 38.32 | 628,855 | +0.26(+0.69%) |
Mar 14, 2013 | 37.70 | 38.06 | 37.64 | 38.06 | 564,349 | +0.12(+0.32%) |
Mar 13, 2013 | 37.91 | 38.00 | 37.68 | 37.93 | 663,523 | -0.15(-0.39%) |
Mar 12, 2013 | 38.45 | 38.50 | 37.93 | 38.08 | 429,559 | +0.01(+0.01%) |
Mar 11, 2013 | 37.75 | 38.20 | 37.60 | 38.08 | 597,047 | +0.10(+0.28%) |
Mar 08, 2013 | 37.63 | 38.35 | 37.19 | 37.97 | 1,076,206 | +0.52(+1.38%) |
Mar 07, 2013 | 37.73 | 37.81 | 37.32 | 37.46 | 1,012,526 | +0.39(+1.05%) |
Mar 06, 2013 | 37.05 | 37.17 | 36.69 | 37.06 | 611,517 | +0.47(+1.29%) |
Mar 05, 2013 | 36.76 | 36.76 | 36.43 | 36.59 | 872,577 | +0.55(+1.51%) |
Mar 04, 2013 | 36.03 | 36.19 | 35.80 | 36.05 | 760,268 | -0.25(-0.70%) |