Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.49 | 44.50 | 42.67 | 42.94 | 4,119,718 | -1.17(-2.65%) |
May 30, 2013 | 42.65 | 44.29 | 42.65 | 44.11 | 0 | +1.37(+3.19%) |
May 29, 2013 | 41.09 | 42.97 | 40.92 | 42.74 | 5,137,982 | +1.35(+3.25%) |
May 28, 2013 | 41.21 | 41.77 | 41.10 | 41.40 | 2,761,800 | +0.60(+1.47%) |
May 24, 2013 | 40.45 | 40.85 | 39.89 | 40.80 | 0 | +0.26(+0.64%) |
May 23, 2013 | 39.68 | 40.69 | 39.47 | 40.54 | 0 | +0.67(+1.68%) |
May 22, 2013 | 40.58 | 40.82 | 39.70 | 39.87 | 0 | -0.79(-1.94%) |
May 21, 2013 | 41.06 | 41.21 | 40.61 | 40.66 | 0 | -0.59(-1.44%) |
May 20, 2013 | 40.95 | 41.55 | 40.93 | 41.25 | 0 | +0.06(+0.14%) |
May 17, 2013 | 40.59 | 41.30 | 40.53 | 41.20 | 0 | +0.59(+1.46%) |
May 16, 2013 | 40.28 | 40.88 | 40.20 | 40.60 | 2,496,429 | +0.12(+0.30%) |
May 15, 2013 | 40.25 | 40.73 | 39.87 | 40.48 | 0 | +0.74(+1.86%) |
May 13, 2013 | 39.52 | 40.03 | 39.37 | 39.74 | 0 | +0.22(+0.56%) |
May 10, 2013 | 38.41 | 39.61 | 38.22 | 39.52 | 0 | +1.11(+2.90%) |
May 09, 2013 | 38.26 | 38.69 | 38.24 | 38.41 | 0 | +0.04(+0.10%) |
May 08, 2013 | 38.02 | 38.53 | 37.72 | 38.37 | 0 | +0.14(+0.36%) |
May 07, 2013 | 38.58 | 38.71 | 38.19 | 38.23 | 0 | -0.30(-0.79%) |
May 06, 2013 | 38.31 | 38.69 | 38.28 | 38.53 | 0 | +0.20(+0.53%) |
May 03, 2013 | 38.35 | 38.65 | 38.18 | 38.33 | 0 | +0.15(+0.40%) |
May 02, 2013 | 37.97 | 38.21 | 37.05 | 38.18 | 0 | +0.17(+0.45%) |
May 01, 2013 | 38.46 | 38.55 | 37.98 | 38.01 | 0 | -0.46(-1.20%) |
Apr 30, 2013 | 38.43 | 38.62 | 38.28 | 38.47 | 0 | +0.01(+0.03%) |
Apr 29, 2013 | 38.57 | 38.72 | 38.35 | 38.46 | 1,858,330 | +0.04(+0.12%) |
Apr 26, 2013 | 38.52 | 38.66 | 38.41 | 38.41 | 1,410,385 | -0.16(-0.43%) |
Apr 25, 2013 | 38.12 | 38.70 | 38.09 | 38.58 | 2,100,496 | +0.54(+1.43%) |
Apr 24, 2013 | 37.94 | 38.25 | 37.79 | 38.03 | 0 | +0.20(+0.52%) |
Apr 23, 2013 | 38.25 | 38.29 | 37.64 | 37.84 | 3,221,342 | -0.27(-0.70%) |
Apr 22, 2013 | 37.35 | 38.27 | 37.25 | 38.10 | 2,941,472 | +0.80(+2.15%) |
Apr 19, 2013 | 37.25 | 37.39 | 36.99 | 37.30 | 2,678,346 | +0.30(+0.82%) |
Apr 18, 2013 | 37.26 | 37.52 | 36.89 | 37.00 | 1,777,465 | -0.13(-0.34%) |
Apr 17, 2013 | 37.30 | 37.48 | 37.07 | 37.12 | 2,010,510 | -0.46(-1.21%) |
Apr 16, 2013 | 37.44 | 37.70 | 37.25 | 37.58 | 2,419,689 | +0.39(+1.04%) |
Apr 15, 2013 | 38.13 | 38.40 | 37.17 | 37.19 | 2,591,343 | -1.04(-2.71%) |
Apr 12, 2013 | 38.36 | 38.55 | 38.10 | 38.23 | 1,511,605 | -0.20(-0.51%) |
Apr 11, 2013 | 38.11 | 38.55 | 38.00 | 38.43 | 2,633,164 | +0.36(+0.95%) |
Apr 10, 2013 | 37.87 | 38.14 | 37.87 | 38.07 | 1,868,408 | +0.16(+0.43%) |
Apr 09, 2013 | 38.10 | 38.18 | 37.78 | 37.90 | 1,786,911 | -0.18(-0.48%) |
Apr 08, 2013 | 37.48 | 38.09 | 37.39 | 38.09 | 1,670,425 | +0.51(+1.36%) |
Apr 05, 2013 | 37.53 | 38.32 | 36.99 | 37.57 | 3,394,991 | -0.36(-0.95%) |
Apr 04, 2013 | 38.09 | 38.18 | 37.83 | 37.93 | 1,811,231 | -0.02(-0.05%) |
Apr 03, 2013 | 38.19 | 38.28 | 37.91 | 37.95 | 2,761,520 | -0.35(-0.92%) |
Apr 02, 2013 | 37.93 | 38.62 | 37.87 | 38.31 | 3,605,100 | -0.21(-0.54%) |
Apr 01, 2013 | 39.19 | 39.19 | 38.34 | 38.52 | 1,610,965 | -0.30(-0.78%) |
Mar 28, 2013 | 38.85 | 38.93 | 38.42 | 38.82 | 2,059,553 | +0.03(+0.08%) |
Mar 27, 2013 | 38.58 | 38.81 | 38.35 | 38.79 | 2,090,156 | -0.13(-0.33%) |
Mar 26, 2013 | 38.79 | 39.01 | 38.67 | 38.91 | 1,784,486 | +0.17(+0.44%) |
Mar 25, 2013 | 39.14 | 39.19 | 38.56 | 38.74 | 1,946,427 | -0.21(-0.54%) |
Mar 22, 2013 | 38.65 | 38.96 | 38.30 | 38.95 | 2,271,160 | +0.44(+1.13%) |
Mar 21, 2013 | 39.09 | 39.25 | 38.50 | 38.52 | 3,043,014 | -0.70(-1.77%) |
Mar 20, 2013 | 38.94 | 39.32 | 38.60 | 39.21 | 3,889,432 | +0.56(+1.46%) |
Mar 19, 2013 | 39.61 | 39.61 | 38.58 | 38.65 | 4,454,353 | -0.91(-2.30%) |
Mar 18, 2013 | 39.60 | 39.78 | 39.45 | 39.56 | 2,247,834 | -0.35(-0.89%) |
Mar 15, 2013 | 40.22 | 40.22 | 39.70 | 39.91 | 4,863,500 | +0.04(+0.10%) |
Mar 14, 2013 | 39.53 | 40.03 | 39.51 | 39.87 | 3,411,238 | +0.35(+0.90%) |
Mar 13, 2013 | 39.58 | 39.72 | 39.50 | 39.52 | 2,081,104 | +0.01(+0.03%) |
Mar 12, 2013 | 39.63 | 39.77 | 39.27 | 39.51 | 3,060,299 | -0.06(-0.14%) |
Mar 11, 2013 | 39.30 | 39.67 | 39.30 | 39.56 | 3,094,801 | +0.16(+0.40%) |
Mar 08, 2013 | 39.27 | 39.70 | 39.06 | 39.41 | 2,416,277 | +0.39(+0.99%) |
Mar 07, 2013 | 39.39 | 39.43 | 38.72 | 39.02 | 2,202,073 | -0.18(-0.45%) |
Mar 06, 2013 | 38.76 | 39.40 | 38.74 | 39.20 | 3,429,003 | +0.52(+1.36%) |
Mar 05, 2013 | 38.32 | 38.81 | 38.22 | 38.67 | 3,965,225 | +0.47(+1.23%) |
Mar 04, 2013 | 37.64 | 38.30 | 37.41 | 38.20 | 4,927,653 | +0.60(+1.60%) |