Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.17 | 46.41 | 45.57 | 45.57 | 968,511 | -0.87(-1.88%) |
May 30, 2013 | 46.48 | 46.55 | 46.00 | 46.44 | 808,011 | +0.08(+0.17%) |
May 29, 2013 | 46.46 | 46.73 | 46.06 | 46.36 | 1,181,349 | -0.49(-1.05%) |
May 28, 2013 | 46.76 | 47.20 | 46.47 | 46.85 | 1,157,839 | +0.70(+1.53%) |
May 24, 2013 | 45.86 | 46.18 | 45.66 | 46.15 | 1,062,468 | +0.01(+0.02%) |
May 23, 2013 | 45.27 | 46.62 | 45.06 | 46.14 | 1,707,040 | +0.44(+0.95%) |
May 22, 2013 | 45.69 | 46.06 | 45.54 | 45.71 | 2,105,306 | +0.01(+0.03%) |
May 21, 2013 | 45.79 | 46.02 | 45.61 | 45.69 | 806,336 | -0.23(-0.51%) |
May 20, 2013 | 45.92 | 46.00 | 45.58 | 45.92 | 1,052,025 | -0.11(-0.24%) |
May 17, 2013 | 45.10 | 46.04 | 45.10 | 46.03 | 964,131 | +0.98(+2.18%) |
May 16, 2013 | 45.61 | 45.70 | 45.00 | 45.05 | 865,671 | -0.72(-1.57%) |
May 15, 2013 | 45.57 | 45.98 | 45.26 | 45.77 | 1,133,593 | +1.66(+3.77%) |
May 13, 2013 | 44.81 | 44.93 | 43.93 | 44.11 | 1,103,773 | -0.91(-2.02%) |
May 10, 2013 | 44.72 | 45.03 | 44.52 | 45.02 | 951,563 | +0.31(+0.70%) |
May 09, 2013 | 44.92 | 44.92 | 44.41 | 44.70 | 606,455 | -0.22(-0.49%) |
May 08, 2013 | 44.10 | 44.94 | 44.07 | 44.92 | 1,102,469 | +0.85(+1.93%) |
May 07, 2013 | 43.72 | 44.18 | 43.45 | 44.07 | 1,322,321 | +0.33(+0.76%) |
May 06, 2013 | 43.24 | 43.80 | 43.09 | 43.74 | 680,549 | +0.45(+1.04%) |
May 03, 2013 | 43.29 | 43.61 | 43.12 | 43.29 | 1,783,441 | +0.56(+1.31%) |
May 02, 2013 | 42.45 | 42.90 | 42.09 | 42.73 | 1,814,069 | +0.31(+0.74%) |
May 01, 2013 | 41.10 | 45.05 | 40.48 | 42.41 | 2,756,001 | -1.69(-3.84%) |
Apr 30, 2013 | 43.92 | 44.33 | 43.66 | 44.11 | 1,712,150 | +0.02(+0.05%) |
Apr 29, 2013 | 43.85 | 44.23 | 43.41 | 44.09 | 697,297 | +0.57(+1.30%) |
Apr 26, 2013 | 43.96 | 44.09 | 43.52 | 43.52 | 1,186,767 | -0.57(-1.29%) |
Apr 25, 2013 | 43.56 | 44.22 | 43.40 | 44.09 | 820,495 | +0.81(+1.86%) |
Apr 24, 2013 | 43.24 | 43.74 | 43.11 | 43.28 | 960,684 | +0.27(+0.63%) |
Apr 23, 2013 | 42.39 | 43.05 | 42.12 | 43.01 | 903,501 | +0.78(+1.84%) |
Apr 22, 2013 | 42.12 | 42.38 | 41.50 | 42.23 | 655,383 | +0.17(+0.41%) |
Apr 19, 2013 | 42.08 | 42.42 | 41.92 | 42.06 | 1,193,864 | +0.15(+0.35%) |
Apr 18, 2013 | 42.05 | 42.55 | 41.76 | 41.91 | 1,470,747 | -0.09(-0.22%) |
Apr 17, 2013 | 41.94 | 42.34 | 41.64 | 42.01 | 2,037,905 | -0.29(-0.69%) |
Apr 16, 2013 | 41.27 | 42.32 | 41.22 | 42.30 | 1,510,777 | +1.32(+3.23%) |
Apr 15, 2013 | 42.11 | 42.28 | 40.98 | 40.98 | 1,532,537 | -1.48(-3.49%) |
Apr 12, 2013 | 42.47 | 42.56 | 42.25 | 42.46 | 1,179,256 | -0.19(-0.44%) |
Apr 11, 2013 | 42.02 | 42.77 | 42.00 | 42.65 | 1,150,035 | +0.62(+1.47%) |
Apr 10, 2013 | 41.65 | 42.03 | 41.60 | 42.03 | 1,064,193 | +0.50(+1.21%) |
Apr 09, 2013 | 41.56 | 41.86 | 41.25 | 41.53 | 809,527 | +0.07(+0.18%) |
Apr 08, 2013 | 40.69 | 41.50 | 40.59 | 41.46 | 1,625,934 | +1.16(+2.89%) |
Apr 05, 2013 | 40.31 | 40.48 | 40.10 | 40.29 | 1,459,541 | -0.59(-1.44%) |
Apr 04, 2013 | 40.88 | 41.22 | 40.54 | 40.88 | 1,096,908 | +0.16(+0.39%) |
Apr 03, 2013 | 41.06 | 41.42 | 40.45 | 40.72 | 2,315,516 | -0.26(-0.64%) |
Apr 02, 2013 | 40.99 | 41.19 | 40.74 | 40.98 | 1,340,315 | +0.19(+0.46%) |
Apr 01, 2013 | 41.59 | 41.59 | 40.73 | 40.79 | 816,495 | -0.65(-1.56%) |
Mar 28, 2013 | 41.13 | 41.50 | 41.01 | 41.44 | 1,597,420 | +0.34(+0.83%) |
Mar 27, 2013 | 41.06 | 41.22 | 40.88 | 41.10 | 1,188,614 | -0.29(-0.70%) |
Mar 26, 2013 | 41.22 | 41.58 | 41.06 | 41.39 | 924,082 | +0.32(+0.79%) |
Mar 25, 2013 | 41.68 | 41.76 | 40.99 | 41.07 | 1,351,140 | -0.58(-1.39%) |
Mar 22, 2013 | 41.68 | 41.89 | 41.48 | 41.65 | 1,316,952 | +0.19(+0.45%) |
Mar 21, 2013 | 42.60 | 42.65 | 41.39 | 41.46 | 1,893,828 | -1.43(-3.33%) |
Mar 20, 2013 | 43.15 | 43.34 | 42.72 | 42.89 | 890,380 | -0.08(-0.19%) |
Mar 19, 2013 | 43.22 | 43.27 | 42.35 | 42.97 | 1,172,980 | -0.17(-0.40%) |
Mar 18, 2013 | 43.15 | 43.52 | 43.00 | 43.14 | 1,297,430 | -0.36(-0.82%) |
Mar 15, 2013 | 44.12 | 44.36 | 43.44 | 43.50 | 3,591,964 | -0.84(-1.90%) |
Mar 14, 2013 | 44.50 | 44.66 | 44.18 | 44.34 | 1,003,386 | +0.01(+0.02%) |
Mar 13, 2013 | 44.45 | 44.45 | 43.97 | 44.33 | 796,719 | -0.09(-0.20%) |
Mar 12, 2013 | 44.46 | 44.71 | 44.23 | 44.42 | 1,237,631 | -0.09(-0.20%) |
Mar 11, 2013 | 44.34 | 44.59 | 44.12 | 44.50 | 979,434 | +0.20(+0.44%) |
Mar 08, 2013 | 44.39 | 44.59 | 44.08 | 44.31 | 1,266,807 | +0.17(+0.38%) |
Mar 07, 2013 | 44.26 | 44.57 | 44.07 | 44.14 | 874,026 | -0.13(-0.29%) |
Mar 06, 2013 | 44.13 | 44.47 | 43.93 | 44.27 | 922,553 | +0.24(+0.54%) |
Mar 05, 2013 | 43.82 | 44.23 | 43.62 | 44.03 | 1,174,823 | +0.36(+0.83%) |
Mar 04, 2013 | 43.16 | 43.69 | 42.90 | 43.67 | 1,090,458 | +0.25(+0.57%) |