Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.24 | 47.07 | 45.88 | 46.24 | 219,564 | -0.06(-0.13%) |
May 30, 2013 | 45.80 | 46.73 | 45.80 | 46.30 | 213,521 | +0.39(+0.84%) |
May 29, 2013 | 46.31 | 46.46 | 45.63 | 45.91 | 194,128 | -0.75(-1.61%) |
May 28, 2013 | 46.83 | 47.49 | 46.48 | 46.66 | 142,419 | +0.33(+0.70%) |
May 24, 2013 | 46.76 | 46.89 | 46.14 | 46.34 | 151,333 | -0.55(-1.18%) |
May 23, 2013 | 46.20 | 46.92 | 45.92 | 46.89 | 225,282 | +0.36(+0.77%) |
May 22, 2013 | 47.02 | 47.34 | 46.35 | 46.53 | 244,064 | -0.36(-0.77%) |
May 21, 2013 | 46.28 | 46.98 | 46.15 | 46.89 | 232,021 | +0.62(+1.34%) |
May 20, 2013 | 46.74 | 46.74 | 46.18 | 46.27 | 395,471 | -0.47(-1.00%) |
May 17, 2013 | 46.50 | 46.89 | 46.31 | 46.74 | 267,926 | +0.54(+1.18%) |
May 16, 2013 | 45.78 | 46.38 | 45.63 | 46.19 | 250,136 | +0.49(+1.08%) |
May 15, 2013 | 45.22 | 45.80 | 45.09 | 45.70 | 187,488 | +0.90(+2.00%) |
May 13, 2013 | 44.91 | 45.05 | 44.71 | 44.80 | 243,194 | -0.25(-0.56%) |
May 10, 2013 | 44.96 | 45.26 | 44.79 | 45.06 | 173,265 | +0.13(+0.28%) |
May 09, 2013 | 45.00 | 45.15 | 44.26 | 44.93 | 226,483 | +0.12(+0.26%) |
May 08, 2013 | 45.22 | 45.59 | 44.00 | 44.81 | 214,079 | -0.40(-0.89%) |
May 07, 2013 | 44.85 | 45.30 | 44.70 | 45.22 | 298,776 | +0.47(+1.05%) |
May 06, 2013 | 44.57 | 45.01 | 44.24 | 44.75 | 164,100 | +0.08(+0.19%) |
May 03, 2013 | 44.60 | 44.81 | 44.34 | 44.66 | 139,068 | +0.33(+0.74%) |
May 02, 2013 | 43.58 | 44.39 | 43.06 | 44.34 | 202,562 | +0.85(+1.96%) |
May 01, 2013 | 44.15 | 44.43 | 43.44 | 43.48 | 157,952 | -0.81(-1.83%) |
Apr 30, 2013 | 44.30 | 44.47 | 44.08 | 44.29 | 233,628 | -0.01(-0.02%) |
Apr 29, 2013 | 43.61 | 44.37 | 43.61 | 44.30 | 227,695 | +0.86(+1.99%) |
Apr 26, 2013 | 43.98 | 44.17 | 43.30 | 43.44 | 232,146 | -0.50(-1.14%) |
Apr 25, 2013 | 43.13 | 43.97 | 43.00 | 43.94 | 240,346 | +1.00(+2.34%) |
Apr 24, 2013 | 42.70 | 43.03 | 42.61 | 42.94 | 167,224 | +0.25(+0.59%) |
Apr 23, 2013 | 42.10 | 42.71 | 42.10 | 42.69 | 170,194 | +0.72(+1.72%) |
Apr 22, 2013 | 42.06 | 42.13 | 41.64 | 41.97 | 150,909 | -0.13(-0.30%) |
Apr 19, 2013 | 42.06 | 42.38 | 41.79 | 42.09 | 178,919 | +0.13(+0.32%) |
Apr 18, 2013 | 42.59 | 42.59 | 41.73 | 41.96 | 256,695 | -0.44(-1.03%) |
Apr 17, 2013 | 42.80 | 42.97 | 41.89 | 42.39 | 164,782 | -0.73(-1.69%) |
Apr 16, 2013 | 43.89 | 44.07 | 42.42 | 43.12 | 211,494 | -0.31(-0.71%) |
Apr 15, 2013 | 44.61 | 44.86 | 43.12 | 43.43 | 384,278 | -1.49(-3.32%) |
Apr 12, 2013 | 43.68 | 44.95 | 43.68 | 44.92 | 648,967 | +1.27(+2.92%) |
Apr 11, 2013 | 43.42 | 43.79 | 43.37 | 43.65 | 131,250 | +0.23(+0.52%) |
Apr 10, 2013 | 42.69 | 43.42 | 42.67 | 43.42 | 287,433 | +0.65(+1.53%) |
Apr 09, 2013 | 42.92 | 43.07 | 42.21 | 42.77 | 255,469 | -0.18(-0.43%) |
Apr 08, 2013 | 43.47 | 43.47 | 42.63 | 42.95 | 224,998 | -0.23(-0.54%) |
Apr 05, 2013 | 42.86 | 43.36 | 42.60 | 43.19 | 160,441 | -0.28(-0.64%) |
Apr 04, 2013 | 43.70 | 44.10 | 43.36 | 43.47 | 195,069 | -0.03(-0.08%) |
Apr 03, 2013 | 44.01 | 44.64 | 43.45 | 43.50 | 525,592 | -0.44(-1.01%) |
Apr 02, 2013 | 45.16 | 45.18 | 43.78 | 43.94 | 272,744 | -1.09(-2.42%) |
Apr 01, 2013 | 44.81 | 45.35 | 44.54 | 45.03 | 260,877 | +0.38(+0.84%) |
Mar 28, 2013 | 44.44 | 44.77 | 44.33 | 44.65 | 146,631 | +0.31(+0.70%) |
Mar 27, 2013 | 44.29 | 44.44 | 44.07 | 44.34 | 145,003 | -0.20(-0.45%) |
Mar 26, 2013 | 43.88 | 44.66 | 43.88 | 44.55 | 227,431 | +0.70(+1.60%) |
Mar 25, 2013 | 44.07 | 44.54 | 43.63 | 43.84 | 216,345 | -0.04(-0.10%) |
Mar 22, 2013 | 43.91 | 44.43 | 43.70 | 43.88 | 221,047 | +0.30(+0.69%) |
Mar 21, 2013 | 44.08 | 44.34 | 43.40 | 43.58 | 246,224 | -0.64(-1.46%) |
Mar 20, 2013 | 44.03 | 44.36 | 43.94 | 44.23 | 238,052 | +0.27(+0.61%) |
Mar 19, 2013 | 44.30 | 44.65 | 43.77 | 43.96 | 434,823 | -0.95(-2.13%) |
Mar 18, 2013 | 44.82 | 45.13 | 44.59 | 44.91 | 227,820 | -0.32(-0.70%) |
Mar 15, 2013 | 45.39 | 45.40 | 44.89 | 45.23 | 633,072 | -0.05(-0.11%) |
Mar 14, 2013 | 44.29 | 45.32 | 44.03 | 45.28 | 338,436 | +1.03(+2.33%) |
Mar 13, 2013 | 43.02 | 44.47 | 43.02 | 44.25 | 382,475 | +1.26(+2.94%) |
Mar 12, 2013 | 42.45 | 43.06 | 42.42 | 42.99 | 279,565 | +0.37(+0.86%) |
Mar 11, 2013 | 42.08 | 42.69 | 41.87 | 42.62 | 259,359 | +0.28(+0.67%) |
Mar 08, 2013 | 41.32 | 42.50 | 41.32 | 42.33 | 351,920 | +1.26(+3.08%) |
Mar 07, 2013 | 41.16 | 41.20 | 40.87 | 41.07 | 381,684 | -0.10(-0.24%) |
Mar 06, 2013 | 40.50 | 41.18 | 40.48 | 41.17 | 268,378 | +0.92(+2.29%) |
Mar 05, 2013 | 39.75 | 40.27 | 39.57 | 40.25 | 223,484 | +0.69(+1.74%) |
Mar 04, 2013 | 39.97 | 40.02 | 39.50 | 39.56 | 375,969 | -0.55(-1.38%) |