Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.75 | 46.09 | 45.16 | 45.17 | 198,024 | -0.85(-1.85%) |
May 30, 2013 | 45.92 | 46.17 | 45.67 | 46.02 | 163,099 | -0.05(-0.11%) |
May 29, 2013 | 45.30 | 46.26 | 45.30 | 46.07 | 172,147 | +0.57(+1.25%) |
May 28, 2013 | 45.76 | 46.15 | 45.33 | 45.50 | 101,811 | +0.41(+0.91%) |
May 24, 2013 | 44.95 | 45.14 | 44.57 | 45.09 | 121,571 | -0.11(-0.24%) |
May 23, 2013 | 45.22 | 45.34 | 44.70 | 45.20 | 287,635 | -0.81(-1.76%) |
May 22, 2013 | 46.68 | 47.45 | 45.70 | 46.01 | 258,773 | -0.71(-1.52%) |
May 21, 2013 | 46.81 | 47.01 | 46.22 | 46.72 | 269,000 | -0.09(-0.19%) |
May 20, 2013 | 46.74 | 47.03 | 46.50 | 46.81 | 222,735 | -0.21(-0.45%) |
May 17, 2013 | 45.76 | 47.20 | 45.76 | 47.02 | 154,676 | +1.74(+3.84%) |
May 16, 2013 | 44.83 | 45.52 | 44.68 | 45.28 | 252,645 | +0.47(+1.05%) |
May 15, 2013 | 44.33 | 44.95 | 44.12 | 44.81 | 105,782 | -0.16(-0.36%) |
May 13, 2013 | 44.85 | 45.08 | 44.58 | 44.97 | 121,504 | +0.00(+0.00%) |
May 10, 2013 | 44.79 | 44.98 | 43.92 | 44.97 | 138,195 | -0.08(-0.18%) |
May 09, 2013 | 44.86 | 45.15 | 44.59 | 45.05 | 202,395 | +0.14(+0.31%) |
May 08, 2013 | 44.34 | 44.91 | 44.05 | 44.91 | 175,476 | +0.61(+1.38%) |
May 07, 2013 | 43.47 | 44.40 | 43.24 | 44.30 | 263,463 | +1.00(+2.31%) |
May 06, 2013 | 43.00 | 43.90 | 43.00 | 43.30 | 144,711 | +0.30(+0.70%) |
May 03, 2013 | 41.94 | 43.24 | 41.65 | 43.00 | 154,939 | +1.35(+3.24%) |
May 02, 2013 | 41.61 | 41.98 | 40.99 | 41.65 | 202,086 | +0.13(+0.31%) |
May 01, 2013 | 42.00 | 42.00 | 41.20 | 41.52 | 187,612 | -0.51(-1.21%) |
Apr 30, 2013 | 41.98 | 42.17 | 41.32 | 42.03 | 304,063 | +0.01(+0.02%) |
Apr 29, 2013 | 41.86 | 42.40 | 41.43 | 42.02 | 222,512 | +0.48(+1.16%) |
Apr 26, 2013 | 41.86 | 42.16 | 40.95 | 41.54 | 218,060 | -0.62(-1.47%) |
Apr 25, 2013 | 43.01 | 43.02 | 41.90 | 42.16 | 272,614 | -0.59(-1.38%) |
Apr 24, 2013 | 41.97 | 43.31 | 41.97 | 42.75 | 323,670 | +0.94(+2.25%) |
Apr 23, 2013 | 41.87 | 42.16 | 41.44 | 41.81 | 110,921 | +0.15(+0.36%) |
Apr 22, 2013 | 41.09 | 41.85 | 40.51 | 41.66 | 335,489 | +0.47(+1.14%) |
Apr 19, 2013 | 42.09 | 42.09 | 40.78 | 41.19 | 206,879 | -0.67(-1.60%) |
Apr 18, 2013 | 41.47 | 42.49 | 40.87 | 41.86 | 154,103 | +0.73(+1.77%) |
Apr 17, 2013 | 42.16 | 42.25 | 40.72 | 41.13 | 265,189 | -1.43(-3.36%) |
Apr 16, 2013 | 42.86 | 43.27 | 42.03 | 42.56 | 160,547 | +0.34(+0.81%) |
Apr 15, 2013 | 43.62 | 43.62 | 42.13 | 42.22 | 356,754 | -1.97(-4.46%) |
Apr 12, 2013 | 44.63 | 44.63 | 43.83 | 44.19 | 157,064 | -0.87(-1.93%) |
Apr 11, 2013 | 44.80 | 45.15 | 44.02 | 45.06 | 196,210 | +0.33(+0.74%) |
Apr 10, 2013 | 44.16 | 44.84 | 44.05 | 44.73 | 205,632 | +0.64(+1.45%) |
Apr 09, 2013 | 43.43 | 44.20 | 43.28 | 44.09 | 221,657 | +0.55(+1.26%) |
Apr 08, 2013 | 43.20 | 43.79 | 42.78 | 43.54 | 166,685 | +0.39(+0.90%) |
Apr 05, 2013 | 41.69 | 43.41 | 41.56 | 43.15 | 343,967 | +0.81(+1.91%) |
Apr 04, 2013 | 42.25 | 42.36 | 41.37 | 42.34 | 235,535 | -0.07(-0.17%) |
Apr 03, 2013 | 43.93 | 44.10 | 42.05 | 42.41 | 321,977 | -1.49(-3.39%) |
Apr 02, 2013 | 44.63 | 44.63 | 43.83 | 43.90 | 249,692 | -0.57(-1.28%) |
Apr 01, 2013 | 45.52 | 45.79 | 44.28 | 44.47 | 287,325 | -1.08(-2.37%) |
Mar 28, 2013 | 46.02 | 46.05 | 45.52 | 45.55 | 159,536 | -0.33(-0.72%) |
Mar 27, 2013 | 45.34 | 46.09 | 45.34 | 45.88 | 251,338 | +0.13(+0.28%) |
Mar 26, 2013 | 45.32 | 45.83 | 45.18 | 45.75 | 442,720 | +0.77(+1.71%) |
Mar 25, 2013 | 45.28 | 45.54 | 44.82 | 44.98 | 211,335 | -0.20(-0.44%) |
Mar 22, 2013 | 45.76 | 46.01 | 44.83 | 45.18 | 238,860 | -0.42(-0.92%) |
Mar 21, 2013 | 45.81 | 46.36 | 45.31 | 45.60 | 203,989 | -0.58(-1.26%) |
Mar 20, 2013 | 47.09 | 47.11 | 45.79 | 46.18 | 179,054 | -0.41(-0.88%) |
Mar 19, 2013 | 47.32 | 47.43 | 45.93 | 46.59 | 140,493 | -0.73(-1.54%) |
Mar 18, 2013 | 47.34 | 48.37 | 47.22 | 47.32 | 247,111 | -0.88(-1.83%) |
Mar 15, 2013 | 47.47 | 48.57 | 47.45 | 48.20 | 552,230 | +0.81(+1.71%) |
Mar 14, 2013 | 45.69 | 47.43 | 45.53 | 47.39 | 219,463 | +1.88(+4.13%) |
Mar 13, 2013 | 45.94 | 46.08 | 45.11 | 45.51 | 260,688 | -0.41(-0.89%) |
Mar 12, 2013 | 45.66 | 46.01 | 45.51 | 45.92 | 194,055 | +0.22(+0.48%) |
Mar 11, 2013 | 45.20 | 45.76 | 44.97 | 45.70 | 216,642 | +0.13(+0.29%) |
Mar 08, 2013 | 45.76 | 45.76 | 45.04 | 45.57 | 114,583 | +0.18(+0.40%) |
Mar 07, 2013 | 44.66 | 45.41 | 44.48 | 45.39 | 141,630 | +0.73(+1.63%) |
Mar 06, 2013 | 44.96 | 45.04 | 44.30 | 44.66 | 133,763 | -0.10(-0.22%) |
Mar 05, 2013 | 44.83 | 45.07 | 44.55 | 44.76 | 185,225 | +0.14(+0.31%) |
Mar 04, 2013 | 44.98 | 44.98 | 44.32 | 44.62 | 396,108 | -0.35(-0.78%) |