Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.27 | 41.36 | 40.44 | 40.44 | 33,738,908 | -0.76(-1.85%) |
May 30, 2013 | 40.45 | 41.42 | 40.40 | 41.21 | 33,572,196 | +0.70(+1.74%) |
May 29, 2013 | 40.07 | 40.72 | 39.94 | 40.50 | 27,646,316 | +0.05(+0.13%) |
May 28, 2013 | 40.42 | 40.49 | 40.03 | 40.45 | 36,664,724 | +0.70(+1.75%) |
May 24, 2013 | 39.19 | 39.76 | 39.06 | 39.76 | 24,758,686 | +0.23(+0.58%) |
May 23, 2013 | 39.13 | 39.85 | 39.01 | 39.53 | 34,144,748 | -0.21(-0.52%) |
May 22, 2013 | 39.59 | 40.72 | 39.48 | 39.73 | 63,390,332 | +0.45(+1.15%) |
May 21, 2013 | 38.92 | 39.76 | 38.86 | 39.28 | 50,100,016 | +0.54(+1.40%) |
May 20, 2013 | 38.73 | 38.99 | 38.46 | 38.74 | 29,706,936 | -0.01(-0.02%) |
May 17, 2013 | 37.98 | 38.77 | 37.97 | 38.75 | 35,222,508 | +0.99(+2.61%) |
May 16, 2013 | 37.69 | 38.27 | 37.67 | 37.76 | 28,870,822 | -0.09(-0.23%) |
May 15, 2013 | 37.19 | 38.10 | 37.16 | 37.85 | 37,073,088 | +1.05(+2.86%) |
May 13, 2013 | 36.18 | 36.82 | 36.01 | 36.80 | 32,366,926 | +0.53(+1.45%) |
May 10, 2013 | 36.34 | 36.47 | 36.04 | 36.27 | 21,866,500 | -0.06(-0.16%) |
May 09, 2013 | 36.82 | 36.90 | 36.24 | 36.33 | 24,434,510 | -0.53(-1.45%) |
May 08, 2013 | 36.47 | 37.04 | 36.38 | 36.87 | 31,769,306 | +0.46(+1.26%) |
May 07, 2013 | 35.98 | 36.59 | 35.75 | 36.41 | 32,771,198 | +0.71(+1.99%) |
May 06, 2013 | 35.35 | 35.85 | 35.24 | 35.70 | 28,113,148 | +0.45(+1.28%) |
May 03, 2013 | 36.03 | 35.62 | 34.81 | 35.24 | 58,408,812 | -0.38(-1.06%) |
May 02, 2013 | 35.75 | 35.75 | 35.35 | 35.62 | 20,959,218 | +0.05(+0.15%) |
May 01, 2013 | 36.13 | 36.24 | 35.45 | 35.57 | 23,852,050 | -0.74(-2.04%) |
Apr 30, 2013 | 36.27 | 36.49 | 36.10 | 36.31 | 18,630,596 | +0.07(+0.18%) |
Apr 29, 2013 | 36.36 | 36.38 | 36.04 | 36.24 | 18,217,602 | +0.03(+0.08%) |
Apr 26, 2013 | 36.20 | 36.30 | 36.01 | 36.21 | 18,803,358 | -0.09(-0.24%) |
Apr 25, 2013 | 36.32 | 36.77 | 36.22 | 36.30 | 25,724,338 | +0.21(+0.57%) |
Apr 24, 2013 | 35.80 | 36.24 | 35.68 | 36.10 | 22,215,852 | +0.41(+1.14%) |
Apr 23, 2013 | 35.33 | 35.74 | 35.11 | 35.69 | 27,680,686 | +0.61(+1.73%) |
Apr 22, 2013 | 35.12 | 35.18 | 34.73 | 35.08 | 20,511,050 | +0.09(+0.25%) |
Apr 19, 2013 | 34.93 | 35.09 | 34.60 | 34.99 | 26,659,798 | +0.44(+1.26%) |
Apr 18, 2013 | 34.67 | 35.07 | 34.12 | 34.55 | 35,237,472 | -0.11(-0.32%) |
Apr 17, 2013 | 35.64 | 35.70 | 34.36 | 34.67 | 58,668,964 | -1.26(-3.51%) |
Apr 16, 2013 | 35.88 | 35.95 | 35.26 | 35.93 | 32,212,816 | +0.41(+1.17%) |
Apr 15, 2013 | 35.85 | 36.55 | 35.49 | 35.51 | 42,489,276 | -0.80(-2.20%) |
Apr 12, 2013 | 36.23 | 36.73 | 35.90 | 36.31 | 51,031,716 | -0.22(-0.61%) |
Apr 11, 2013 | 36.46 | 36.75 | 36.18 | 36.53 | 30,446,316 | +0.04(+0.12%) |
Apr 10, 2013 | 36.26 | 36.72 | 36.21 | 36.49 | 27,519,808 | +0.42(+1.17%) |
Apr 09, 2013 | 36.11 | 36.27 | 35.90 | 36.07 | 26,955,144 | +0.07(+0.21%) |
Apr 08, 2013 | 35.49 | 36.00 | 35.26 | 35.99 | 25,203,672 | +0.50(+1.40%) |
Apr 05, 2013 | 34.67 | 35.59 | 34.64 | 35.50 | 30,995,816 | +0.31(+0.88%) |
Apr 04, 2013 | 34.79 | 35.22 | 34.75 | 35.18 | 29,039,400 | +0.47(+1.37%) |
Apr 03, 2013 | 35.58 | 35.61 | 34.47 | 34.71 | 45,178,812 | -0.84(-2.36%) |
Apr 02, 2013 | 35.35 | 35.62 | 35.25 | 35.55 | 23,459,448 | +0.33(+0.94%) |
Apr 01, 2013 | 35.01 | 35.33 | 34.97 | 35.22 | 23,696,262 | +0.27(+0.78%) |
Mar 28, 2013 | 35.22 | 35.29 | 34.81 | 34.94 | 37,377,060 | -0.23(-0.65%) |
Mar 27, 2013 | 35.49 | 35.57 | 35.02 | 35.17 | 36,033,060 | -0.64(-1.79%) |
Mar 26, 2013 | 35.89 | 36.06 | 35.58 | 35.81 | 22,299,078 | +0.09(+0.25%) |
Mar 25, 2013 | 36.11 | 36.31 | 35.46 | 35.72 | 32,027,864 | -0.19(-0.53%) |
Mar 22, 2013 | 35.81 | 36.08 | 35.59 | 35.92 | 30,966,610 | +0.32(+0.89%) |
Mar 21, 2013 | 35.92 | 36.25 | 35.60 | 35.60 | 31,962,242 | -0.57(-1.57%) |
Mar 20, 2013 | 36.50 | 36.55 | 36.11 | 36.17 | 26,329,498 | -0.06(-0.16%) |
Mar 19, 2013 | 36.56 | 36.81 | 35.84 | 36.22 | 33,155,150 | -0.23(-0.63%) |
Mar 18, 2013 | 36.22 | 36.56 | 36.04 | 36.45 | 38,037,640 | -0.38(-1.02%) |
Mar 15, 2013 | 36.79 | 37.03 | 36.19 | 36.83 | 82,725,376 | -0.72(-1.92%) |
Mar 14, 2013 | 37.00 | 37.55 | 36.95 | 37.55 | 35,771,516 | +0.62(+1.67%) |
Mar 13, 2013 | 37.03 | 37.13 | 36.89 | 36.93 | 22,654,482 | -0.09(-0.24%) |
Mar 12, 2013 | 37.07 | 37.31 | 36.85 | 37.02 | 24,451,956 | -0.15(-0.40%) |
Mar 11, 2013 | 36.98 | 37.38 | 36.75 | 37.17 | 26,447,824 | +0.21(+0.56%) |
Mar 08, 2013 | 37.25 | 37.44 | 36.53 | 36.96 | 44,449,144 | -0.32(-0.85%) |
Mar 07, 2013 | 36.85 | 37.45 | 36.82 | 37.28 | 32,925,302 | +0.44(+1.20%) |
Mar 06, 2013 | 36.73 | 36.95 | 36.53 | 36.84 | 26,632,102 | +0.40(+1.09%) |
Mar 05, 2013 | 36.44 | 36.89 | 36.31 | 36.44 | 34,716,356 | +0.29(+0.79%) |
Mar 04, 2013 | 35.88 | 36.18 | 35.58 | 36.15 | 24,033,872 | +0.14(+0.39%) |