Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.58 | 45.67 | 44.88 | 44.90 | 3,218,708 | -0.88(-1.92%) |
May 30, 2013 | 45.13 | 45.87 | 45.09 | 45.78 | 1,109,626 | +0.71(+1.58%) |
May 29, 2013 | 45.46 | 45.53 | 44.94 | 45.07 | 1,565,183 | -0.73(-1.59%) |
May 28, 2013 | 45.45 | 45.95 | 45.37 | 45.80 | 1,532,793 | +0.64(+1.42%) |
May 24, 2013 | 44.99 | 45.25 | 44.56 | 45.16 | 1,090,626 | -0.08(-0.18%) |
May 23, 2013 | 44.91 | 45.36 | 44.85 | 45.24 | 1,609,447 | +0.06(+0.13%) |
May 22, 2013 | 45.34 | 45.75 | 44.98 | 45.18 | 2,104,612 | -0.11(-0.24%) |
May 21, 2013 | 45.29 | 45.82 | 45.20 | 45.29 | 1,346,921 | +0.03(+0.07%) |
May 20, 2013 | 45.05 | 45.30 | 44.92 | 45.26 | 1,790,390 | +0.18(+0.40%) |
May 17, 2013 | 44.54 | 45.11 | 44.51 | 45.08 | 1,477,436 | +0.57(+1.28%) |
May 16, 2013 | 44.30 | 44.77 | 44.28 | 44.51 | 1,586,226 | +0.19(+0.43%) |
May 15, 2013 | 43.91 | 44.36 | 43.91 | 44.32 | 1,485,245 | +0.60(+1.37%) |
May 13, 2013 | 43.65 | 43.79 | 43.57 | 43.72 | 1,522,440 | -0.07(-0.16%) |
May 10, 2013 | 43.81 | 44.00 | 43.59 | 43.79 | 1,147,076 | +0.00(+0.00%) |
May 09, 2013 | 43.43 | 44.00 | 43.37 | 43.79 | 1,903,798 | +0.22(+0.50%) |
May 08, 2013 | 42.63 | 43.69 | 42.52 | 43.57 | 2,633,053 | +0.94(+2.21%) |
May 07, 2013 | 42.55 | 42.73 | 42.33 | 42.63 | 1,149,158 | +0.09(+0.21%) |
May 06, 2013 | 42.81 | 42.81 | 42.42 | 42.54 | 1,010,993 | -0.18(-0.42%) |
May 03, 2013 | 42.50 | 42.75 | 42.33 | 42.72 | 1,547,299 | +0.39(+0.92%) |
May 02, 2013 | 42.09 | 42.45 | 42.07 | 42.33 | 1,842,180 | +0.23(+0.55%) |
May 01, 2013 | 41.93 | 42.44 | 41.84 | 42.10 | 2,415,655 | +0.05(+0.12%) |
Apr 30, 2013 | 42.00 | 42.30 | 40.56 | 42.05 | 3,957,617 | +1.38(+3.39%) |
Apr 29, 2013 | 40.84 | 40.89 | 40.47 | 40.67 | 3,689,110 | -0.12(-0.29%) |
Apr 26, 2013 | 40.99 | 41.06 | 40.72 | 40.79 | 2,152,705 | -0.27(-0.66%) |
Apr 25, 2013 | 41.08 | 41.25 | 40.96 | 41.06 | 1,232,680 | +0.13(+0.32%) |
Apr 24, 2013 | 41.00 | 41.14 | 40.78 | 40.93 | 1,398,072 | -0.03(-0.07%) |
Apr 23, 2013 | 40.78 | 41.07 | 40.60 | 40.96 | 1,467,518 | +0.36(+0.89%) |
Apr 22, 2013 | 40.86 | 41.06 | 40.32 | 40.60 | 1,282,946 | -0.21(-0.51%) |
Apr 19, 2013 | 40.48 | 40.94 | 40.27 | 40.81 | 1,954,360 | +0.56(+1.39%) |
Apr 18, 2013 | 40.16 | 40.28 | 39.71 | 40.25 | 1,558,707 | +0.14(+0.35%) |
Apr 17, 2013 | 40.43 | 40.43 | 39.67 | 40.11 | 1,465,198 | -0.54(-1.33%) |
Apr 16, 2013 | 40.35 | 40.69 | 39.96 | 40.65 | 1,801,138 | +0.53(+1.32%) |
Apr 15, 2013 | 40.58 | 40.59 | 40.11 | 40.12 | 2,923,083 | -0.63(-1.55%) |
Apr 12, 2013 | 40.44 | 40.77 | 40.26 | 40.75 | 1,944,466 | -0.25(-0.61%) |
Apr 11, 2013 | 40.12 | 41.02 | 39.94 | 41.00 | 3,823,739 | +0.96(+2.40%) |
Apr 10, 2013 | 39.25 | 40.05 | 39.15 | 40.04 | 2,642,560 | +0.95(+2.43%) |
Apr 09, 2013 | 39.27 | 39.27 | 38.91 | 39.09 | 1,520,701 | -0.07(-0.18%) |
Apr 08, 2013 | 38.98 | 39.16 | 38.88 | 39.16 | 1,160,302 | +0.11(+0.28%) |
Apr 05, 2013 | 39.34 | 39.43 | 38.85 | 39.05 | 2,039,799 | -0.68(-1.71%) |
Apr 04, 2013 | 39.89 | 40.00 | 39.58 | 39.73 | 1,895,099 | -0.17(-0.43%) |
Apr 03, 2013 | 40.05 | 40.29 | 39.69 | 39.90 | 4,950,955 | -0.08(-0.20%) |
Apr 02, 2013 | 39.76 | 39.99 | 39.70 | 39.98 | 3,014,803 | +0.28(+0.71%) |
Apr 01, 2013 | 39.71 | 39.88 | 39.49 | 39.70 | 4,007,022 | +0.08(+0.20%) |
Mar 28, 2013 | 39.09 | 39.66 | 38.97 | 39.62 | 1,972,423 | +0.60(+1.54%) |
Mar 27, 2013 | 38.70 | 39.16 | 38.70 | 39.02 | 1,148,452 | +0.00(+0.00%) |
Mar 26, 2013 | 38.66 | 39.03 | 38.58 | 39.02 | 1,882,755 | +0.53(+1.38%) |
Mar 25, 2013 | 38.75 | 39.14 | 38.38 | 38.49 | 1,119,778 | -0.08(-0.21%) |
Mar 22, 2013 | 38.50 | 38.63 | 38.20 | 38.57 | 1,023,827 | +0.14(+0.36%) |
Mar 21, 2013 | 38.17 | 38.52 | 38.17 | 38.43 | 1,930,648 | -0.01(-0.03%) |
Mar 20, 2013 | 38.31 | 38.51 | 38.10 | 38.44 | 1,556,166 | +0.44(+1.16%) |
Mar 19, 2013 | 37.85 | 38.09 | 37.61 | 38.00 | 2,090,015 | +0.30(+0.80%) |
Mar 18, 2013 | 37.94 | 38.26 | 37.61 | 37.70 | 2,464,044 | -0.60(-1.57%) |
Mar 15, 2013 | 38.49 | 38.84 | 38.14 | 38.30 | 10,386,359 | -0.27(-0.70%) |
Mar 14, 2013 | 38.57 | 38.67 | 38.43 | 38.57 | 1,727,130 | +0.06(+0.16%) |
Mar 13, 2013 | 38.35 | 38.58 | 38.16 | 38.51 | 1,459,684 | +0.03(+0.08%) |
Mar 12, 2013 | 38.29 | 38.64 | 38.14 | 38.48 | 2,051,479 | +0.03(+0.08%) |
Mar 11, 2013 | 37.91 | 38.47 | 37.69 | 38.45 | 3,797,407 | +0.54(+1.42%) |
Mar 08, 2013 | 37.72 | 38.16 | 37.52 | 37.91 | 4,262,957 | +0.38(+1.01%) |
Mar 07, 2013 | 37.50 | 37.93 | 37.05 | 37.53 | 6,179,288 | -0.88(-2.29%) |
Mar 06, 2013 | 38.39 | 38.44 | 38.14 | 38.41 | 1,231,114 | +0.13(+0.34%) |
Mar 05, 2013 | 37.89 | 38.28 | 37.82 | 38.28 | 2,044,180 | +0.51(+1.35%) |
Mar 04, 2013 | 37.55 | 37.77 | 37.34 | 37.77 | 1,044,194 | +0.11(+0.29%) |