Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 47.69 | 48.45 | 47.51 | 47.62 | 265,646 | -0.33(-0.69%) |
May 30, 2013 | 47.67 | 48.06 | 47.53 | 47.94 | 201,025 | +0.38(+0.80%) |
May 29, 2013 | 47.53 | 47.67 | 46.94 | 47.56 | 333,425 | -0.16(-0.34%) |
May 28, 2013 | 47.99 | 48.33 | 47.37 | 47.73 | 331,175 | +0.33(+0.69%) |
May 24, 2013 | 47.46 | 47.46 | 46.75 | 47.40 | 411,670 | -0.32(-0.67%) |
May 23, 2013 | 47.63 | 47.82 | 47.33 | 47.72 | 740,130 | -0.41(-0.84%) |
May 22, 2013 | 48.97 | 49.18 | 48.01 | 48.13 | 445,341 | -0.74(-1.52%) |
May 21, 2013 | 49.07 | 49.32 | 48.85 | 48.87 | 637,827 | -0.24(-0.49%) |
May 20, 2013 | 48.77 | 49.63 | 48.77 | 49.11 | 281,270 | +0.29(+0.60%) |
May 17, 2013 | 48.53 | 48.84 | 48.37 | 48.82 | 263,365 | +0.54(+1.11%) |
May 16, 2013 | 47.88 | 48.84 | 47.73 | 48.28 | 335,648 | -0.33(-0.68%) |
May 15, 2013 | 47.72 | 48.61 | 47.56 | 48.61 | 357,137 | +1.60(+3.40%) |
May 13, 2013 | 47.29 | 47.29 | 46.81 | 47.01 | 316,691 | -0.22(-0.48%) |
May 10, 2013 | 47.02 | 47.38 | 46.92 | 47.24 | 166,014 | +0.24(+0.52%) |
May 09, 2013 | 47.07 | 47.39 | 46.92 | 46.99 | 234,352 | -0.08(-0.17%) |
May 08, 2013 | 46.44 | 47.09 | 45.78 | 47.07 | 260,715 | +0.05(+0.11%) |
May 07, 2013 | 46.23 | 47.08 | 46.23 | 47.02 | 365,606 | +0.97(+2.10%) |
May 06, 2013 | 45.68 | 46.13 | 45.67 | 46.05 | 267,920 | +0.39(+0.85%) |
May 03, 2013 | 45.07 | 46.09 | 45.07 | 45.66 | 403,987 | +0.96(+2.15%) |
May 02, 2013 | 44.12 | 44.92 | 44.07 | 44.70 | 436,967 | +0.81(+1.85%) |
May 01, 2013 | 44.76 | 44.82 | 43.84 | 43.89 | 413,980 | -1.12(-2.48%) |
Apr 30, 2013 | 44.61 | 45.01 | 44.24 | 45.00 | 344,843 | +0.39(+0.87%) |
Apr 29, 2013 | 44.42 | 44.73 | 43.91 | 44.61 | 207,873 | +0.28(+0.62%) |
Apr 26, 2013 | 44.74 | 44.74 | 44.02 | 44.34 | 261,910 | -0.42(-0.95%) |
Apr 25, 2013 | 44.68 | 44.88 | 44.42 | 44.76 | 400,682 | +0.22(+0.49%) |
Apr 24, 2013 | 44.22 | 44.70 | 44.15 | 44.55 | 334,094 | +0.38(+0.86%) |
Apr 23, 2013 | 45.80 | 45.80 | 43.77 | 44.16 | 371,353 | +0.84(+1.94%) |
Apr 22, 2013 | 43.32 | 43.62 | 42.88 | 43.33 | 453,353 | +0.10(+0.24%) |
Apr 19, 2013 | 43.32 | 43.54 | 42.86 | 43.22 | 389,992 | +0.03(+0.08%) |
Apr 18, 2013 | 43.61 | 43.94 | 43.01 | 43.19 | 280,902 | -0.35(-0.81%) |
Apr 17, 2013 | 44.27 | 44.28 | 43.22 | 43.54 | 391,490 | -1.00(-2.25%) |
Apr 16, 2013 | 43.99 | 44.58 | 43.89 | 44.55 | 438,385 | +0.88(+2.01%) |
Apr 15, 2013 | 45.32 | 45.32 | 43.42 | 43.67 | 655,852 | -1.88(-4.12%) |
Apr 12, 2013 | 45.38 | 45.65 | 45.32 | 45.54 | 405,932 | -0.01(-0.02%) |
Apr 11, 2013 | 45.59 | 45.94 | 45.46 | 45.55 | 437,164 | -0.02(-0.04%) |
Apr 10, 2013 | 44.78 | 45.59 | 44.75 | 45.57 | 425,191 | +0.83(+1.85%) |
Apr 09, 2013 | 44.97 | 44.98 | 44.63 | 44.74 | 339,133 | -0.05(-0.12%) |
Apr 08, 2013 | 44.57 | 44.83 | 44.27 | 44.80 | 271,580 | +0.44(+0.99%) |
Apr 05, 2013 | 43.90 | 44.39 | 43.51 | 44.36 | 350,363 | -0.26(-0.58%) |
Apr 04, 2013 | 44.24 | 44.61 | 44.24 | 44.61 | 449,668 | +0.45(+1.01%) |
Apr 03, 2013 | 44.93 | 45.05 | 43.94 | 44.17 | 431,870 | -0.71(-1.59%) |
Apr 02, 2013 | 45.35 | 45.42 | 44.63 | 44.88 | 340,867 | -0.31(-0.69%) |
Apr 01, 2013 | 45.97 | 46.28 | 44.94 | 45.19 | 351,099 | -0.81(-1.76%) |
Mar 28, 2013 | 45.64 | 46.10 | 45.38 | 46.00 | 565,117 | +0.38(+0.83%) |
Mar 27, 2013 | 45.41 | 45.66 | 45.07 | 45.62 | 508,039 | -0.03(-0.08%) |
Mar 26, 2013 | 45.66 | 45.80 | 45.49 | 45.66 | 410,737 | +0.03(+0.08%) |
Mar 25, 2013 | 46.26 | 46.27 | 45.28 | 45.62 | 296,168 | -0.51(-1.10%) |
Mar 22, 2013 | 45.93 | 46.30 | 45.81 | 46.13 | 337,250 | +0.31(+0.68%) |
Mar 21, 2013 | 45.92 | 46.35 | 45.63 | 45.82 | 395,162 | -0.35(-0.76%) |
Mar 20, 2013 | 45.66 | 46.36 | 45.54 | 46.17 | 338,285 | +0.77(+1.71%) |
Mar 19, 2013 | 45.64 | 45.85 | 44.88 | 45.40 | 244,627 | -0.03(-0.06%) |
Mar 18, 2013 | 44.99 | 45.85 | 44.82 | 45.42 | 405,842 | +0.37(+0.82%) |
Mar 15, 2013 | 45.17 | 45.52 | 45.04 | 45.05 | 596,307 | -0.38(-0.83%) |
Mar 14, 2013 | 45.07 | 45.48 | 44.89 | 45.43 | 204,255 | +0.53(+1.17%) |
Mar 13, 2013 | 44.72 | 45.02 | 44.68 | 44.91 | 221,413 | +0.17(+0.38%) |
Mar 12, 2013 | 44.83 | 44.98 | 44.55 | 44.73 | 266,181 | -0.13(-0.29%) |
Mar 11, 2013 | 44.68 | 45.08 | 44.61 | 44.86 | 220,392 | +0.18(+0.40%) |
Mar 08, 2013 | 44.50 | 44.77 | 44.32 | 44.68 | 557,763 | +0.48(+1.09%) |
Mar 07, 2013 | 44.03 | 44.47 | 44.03 | 44.20 | 199,998 | +0.09(+0.21%) |
Mar 06, 2013 | 44.42 | 44.60 | 44.08 | 44.11 | 253,098 | -0.19(-0.43%) |
Mar 05, 2013 | 43.51 | 44.53 | 43.51 | 44.30 | 306,812 | +0.88(+2.02%) |
Mar 04, 2013 | 43.47 | 43.69 | 42.90 | 43.42 | 490,480 | -0.31(-0.71%) |