Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.07 | 44.49 | 43.72 | 43.72 | 1,127,707 | +0.01(+0.03%) |
May 30, 2013 | 44.00 | 44.24 | 43.70 | 43.71 | 607,554 | +0.08(+0.19%) |
May 29, 2013 | 43.65 | 44.00 | 43.53 | 43.62 | 1,086,976 | -0.03(-0.08%) |
May 28, 2013 | 43.92 | 44.28 | 43.61 | 43.66 | 896,797 | +0.12(+0.28%) |
May 24, 2013 | 43.07 | 43.71 | 42.94 | 43.53 | 464,324 | +0.37(+0.86%) |
May 23, 2013 | 42.73 | 43.45 | 42.61 | 43.16 | 465,052 | -0.16(-0.36%) |
May 22, 2013 | 43.45 | 44.25 | 43.07 | 43.32 | 629,556 | -0.67(-1.53%) |
May 21, 2013 | 44.09 | 44.30 | 43.86 | 43.99 | 524,637 | -0.27(-0.60%) |
May 20, 2013 | 44.29 | 44.47 | 44.14 | 44.26 | 431,280 | -0.06(-0.14%) |
May 17, 2013 | 43.64 | 44.50 | 43.61 | 44.32 | 700,069 | +1.02(+2.37%) |
May 16, 2013 | 43.62 | 43.78 | 43.19 | 43.30 | 362,876 | -0.37(-0.85%) |
May 15, 2013 | 43.61 | 43.85 | 43.38 | 43.67 | 696,033 | -0.09(-0.20%) |
May 13, 2013 | 43.14 | 43.80 | 43.13 | 43.76 | 1,224,738 | +0.07(+0.15%) |
May 10, 2013 | 43.36 | 43.73 | 43.29 | 43.69 | 1,006,903 | +0.58(+1.35%) |
May 09, 2013 | 43.21 | 43.55 | 43.02 | 43.11 | 584,320 | -0.09(-0.22%) |
May 08, 2013 | 43.18 | 43.35 | 43.07 | 43.20 | 817,954 | +0.38(+0.88%) |
May 07, 2013 | 42.80 | 42.86 | 42.44 | 42.82 | 645,831 | +0.23(+0.53%) |
May 06, 2013 | 42.27 | 42.91 | 42.27 | 42.60 | 922,102 | +0.23(+0.55%) |
May 03, 2013 | 42.07 | 43.02 | 42.07 | 42.37 | 1,197,828 | +0.56(+1.34%) |
May 02, 2013 | 41.59 | 41.90 | 41.53 | 41.81 | 1,334,321 | -0.18(-0.42%) |
May 01, 2013 | 42.05 | 42.40 | 41.85 | 41.98 | 628,535 | -0.33(-0.79%) |
Apr 30, 2013 | 41.97 | 42.40 | 41.93 | 42.32 | 1,095,375 | +0.46(+1.10%) |
Apr 29, 2013 | 41.65 | 42.30 | 41.54 | 41.86 | 1,769,751 | +0.28(+0.67%) |
Apr 26, 2013 | 41.51 | 42.11 | 39.29 | 41.58 | 3,674,589 | +2.29(+5.82%) |
Apr 25, 2013 | 38.36 | 39.41 | 38.30 | 39.29 | 2,994,802 | +0.96(+2.51%) |
Apr 24, 2013 | 37.28 | 38.35 | 37.23 | 38.33 | 2,059,267 | +0.80(+2.12%) |
Apr 23, 2013 | 37.35 | 37.59 | 37.10 | 37.53 | 1,963,703 | -0.23(-0.62%) |
Apr 22, 2013 | 37.01 | 38.20 | 36.91 | 37.76 | 1,298,301 | +0.51(+1.38%) |
Apr 19, 2013 | 37.11 | 37.27 | 36.77 | 37.25 | 1,533,889 | +0.44(+1.20%) |
Apr 18, 2013 | 37.21 | 37.21 | 36.53 | 36.81 | 1,113,009 | -0.55(-1.47%) |
Apr 17, 2013 | 37.70 | 37.73 | 36.99 | 37.35 | 1,579,343 | -0.92(-2.40%) |
Apr 16, 2013 | 37.97 | 38.27 | 37.89 | 38.27 | 642,437 | +0.53(+1.39%) |
Apr 15, 2013 | 38.51 | 38.56 | 37.46 | 37.75 | 1,693,540 | -1.36(-3.48%) |
Apr 12, 2013 | 38.94 | 39.18 | 38.87 | 39.11 | 1,137,122 | -0.19(-0.48%) |
Apr 11, 2013 | 38.56 | 39.42 | 38.50 | 39.30 | 1,204,887 | +0.66(+1.71%) |
Apr 10, 2013 | 37.73 | 38.64 | 37.64 | 38.64 | 825,698 | +1.17(+3.12%) |
Apr 09, 2013 | 37.28 | 37.64 | 36.96 | 37.47 | 1,447,708 | +0.08(+0.22%) |
Apr 08, 2013 | 37.32 | 37.50 | 37.04 | 37.39 | 637,590 | -0.26(-0.69%) |
Apr 05, 2013 | 37.04 | 37.96 | 36.89 | 37.65 | 1,248,384 | +0.11(+0.30%) |
Apr 04, 2013 | 37.73 | 37.91 | 37.38 | 37.54 | 756,511 | -0.47(-1.22%) |
Apr 03, 2013 | 38.25 | 38.40 | 37.79 | 38.00 | 1,120,036 | +0.03(+0.07%) |
Apr 02, 2013 | 38.09 | 38.26 | 37.85 | 37.97 | 715,552 | +0.39(+1.03%) |
Apr 01, 2013 | 38.18 | 38.30 | 37.36 | 37.59 | 1,019,035 | -0.70(-1.82%) |
Mar 28, 2013 | 38.28 | 38.78 | 37.84 | 38.28 | 1,211,481 | +0.16(+0.41%) |
Mar 27, 2013 | 37.66 | 38.32 | 37.46 | 38.13 | 700,008 | +0.14(+0.36%) |
Mar 26, 2013 | 37.54 | 38.06 | 37.46 | 37.99 | 441,395 | +0.56(+1.51%) |
Mar 25, 2013 | 37.79 | 37.90 | 37.36 | 37.43 | 639,806 | -0.27(-0.72%) |
Mar 22, 2013 | 37.88 | 37.99 | 37.52 | 37.70 | 883,868 | -0.09(-0.23%) |
Mar 21, 2013 | 37.97 | 38.24 | 37.75 | 37.79 | 592,519 | -0.50(-1.32%) |
Mar 20, 2013 | 38.16 | 38.47 | 37.95 | 38.29 | 671,100 | +0.31(+0.82%) |
Mar 19, 2013 | 38.17 | 38.23 | 37.49 | 37.98 | 654,696 | -0.12(-0.32%) |
Mar 18, 2013 | 37.82 | 38.28 | 37.64 | 38.10 | 754,180 | -0.43(-1.11%) |
Mar 15, 2013 | 38.49 | 38.62 | 38.17 | 38.53 | 625,468 | +0.27(+0.69%) |
Mar 14, 2013 | 37.91 | 38.26 | 37.84 | 38.26 | 561,310 | +0.12(+0.32%) |
Mar 13, 2013 | 38.11 | 38.21 | 37.88 | 38.14 | 659,950 | -0.15(-0.39%) |
Mar 12, 2013 | 38.66 | 38.71 | 38.14 | 38.29 | 427,246 | +0.01(+0.01%) |
Mar 11, 2013 | 37.95 | 38.41 | 37.80 | 38.28 | 593,832 | +0.11(+0.28%) |
Mar 08, 2013 | 37.84 | 38.56 | 37.39 | 38.18 | 1,070,409 | +0.52(+1.38%) |
Mar 07, 2013 | 37.93 | 38.02 | 37.52 | 37.66 | 1,007,072 | +0.39(+1.05%) |
Mar 06, 2013 | 37.25 | 37.38 | 36.89 | 37.27 | 608,223 | +0.48(+1.29%) |
Mar 05, 2013 | 36.96 | 36.96 | 36.63 | 36.79 | 867,878 | +0.55(+1.51%) |
Mar 04, 2013 | 36.22 | 36.38 | 35.99 | 36.24 | 756,173 | -0.25(-0.70%) |