Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.49 | 50.07 | 48.03 | 48.27 | 975,887 | -0.77(-1.58%) |
May 30, 2013 | 49.36 | 50.16 | 48.37 | 49.04 | 369,973 | +0.11(+0.23%) |
May 29, 2013 | 49.04 | 50.54 | 48.44 | 48.93 | 270,727 | -0.74(-1.48%) |
May 28, 2013 | 48.30 | 50.86 | 47.52 | 49.67 | 677,655 | +2.48(+5.26%) |
May 24, 2013 | 46.67 | 47.44 | 45.90 | 47.19 | 0 | +0.19(+0.40%) |
May 23, 2013 | 45.41 | 47.19 | 43.16 | 47.00 | 448,627 | +1.11(+2.43%) |
May 22, 2013 | 48.02 | 48.85 | 44.71 | 45.88 | 823,539 | -2.20(-4.57%) |
May 21, 2013 | 48.61 | 50.53 | 47.77 | 48.08 | 618,442 | -0.58(-1.20%) |
May 20, 2013 | 46.10 | 48.77 | 45.97 | 48.67 | 0 | +2.20(+4.73%) |
May 17, 2013 | 45.79 | 46.96 | 45.76 | 46.47 | 0 | +1.14(+2.52%) |
May 16, 2013 | 46.00 | 46.42 | 45.05 | 45.33 | 483,966 | -0.73(-1.58%) |
May 15, 2013 | 46.42 | 47.08 | 45.54 | 46.05 | 381,637 | +0.88(+1.94%) |
May 13, 2013 | 44.87 | 45.82 | 44.48 | 45.18 | 0 | -0.18(-0.39%) |
May 10, 2013 | 45.81 | 45.81 | 44.05 | 45.36 | 0 | -0.50(-1.09%) |
May 09, 2013 | 46.44 | 46.73 | 45.35 | 45.86 | 0 | -0.89(-1.90%) |
May 08, 2013 | 46.32 | 46.90 | 45.76 | 46.74 | 0 | +0.36(+0.77%) |
May 07, 2013 | 46.05 | 46.84 | 45.02 | 46.38 | 0 | +0.41(+0.88%) |
May 06, 2013 | 45.38 | 46.37 | 45.16 | 45.98 | 0 | +0.63(+1.39%) |
May 03, 2013 | 43.97 | 45.77 | 43.03 | 45.35 | 0 | +2.32(+5.39%) |
May 02, 2013 | 41.02 | 43.37 | 40.88 | 43.03 | 0 | +2.28(+5.60%) |
May 01, 2013 | 41.02 | 41.91 | 39.57 | 40.75 | 1,136,239 | -0.08(-0.21%) |
Apr 30, 2013 | 40.99 | 41.66 | 40.32 | 40.83 | 0 | -0.25(-0.62%) |
Apr 29, 2013 | 41.82 | 42.76 | 40.98 | 41.08 | 579,098 | -0.61(-1.47%) |
Apr 26, 2013 | 42.18 | 43.23 | 41.24 | 41.70 | 455,816 | -0.92(-2.17%) |
Apr 25, 2013 | 41.95 | 44.61 | 41.95 | 42.62 | 1,211,598 | +0.51(+1.21%) |
Apr 24, 2013 | 39.67 | 43.01 | 39.67 | 42.11 | 1,255,331 | +2.59(+6.56%) |
Apr 23, 2013 | 39.91 | 40.78 | 39.29 | 39.52 | 594,075 | -0.41(-1.04%) |
Apr 22, 2013 | 38.26 | 40.20 | 37.61 | 39.93 | 773,887 | +1.71(+4.46%) |
Apr 19, 2013 | 38.65 | 38.82 | 37.83 | 38.23 | 786,259 | +0.05(+0.12%) |
Apr 18, 2013 | 38.31 | 38.78 | 37.17 | 38.18 | 782,914 | -0.14(-0.37%) |
Apr 17, 2013 | 37.36 | 38.52 | 35.85 | 38.32 | 1,196,793 | -0.16(-0.42%) |
Apr 16, 2013 | 37.51 | 39.62 | 37.33 | 38.48 | 1,281,479 | +1.41(+3.79%) |
Apr 15, 2013 | 41.35 | 41.58 | 36.62 | 37.08 | 1,136,895 | -4.71(-11.26%) |
Apr 12, 2013 | 42.86 | 43.48 | 41.63 | 41.78 | 614,839 | -1.58(-3.65%) |
Apr 11, 2013 | 44.49 | 45.60 | 43.01 | 43.37 | 595,746 | -1.14(-2.56%) |
Apr 10, 2013 | 44.25 | 45.43 | 44.14 | 44.51 | 539,779 | -0.16(-0.36%) |
Apr 09, 2013 | 44.14 | 45.13 | 43.28 | 44.67 | 677,890 | +0.67(+1.52%) |
Apr 08, 2013 | 44.12 | 44.88 | 43.26 | 44.00 | 765,256 | -0.04(-0.09%) |
Apr 05, 2013 | 44.99 | 44.99 | 42.72 | 44.04 | 1,786,900 | +0.74(+1.72%) |
Apr 04, 2013 | 45.26 | 45.87 | 41.04 | 43.29 | 2,708,892 | -1.98(-4.37%) |
Apr 03, 2013 | 46.95 | 47.56 | 44.19 | 45.27 | 836,677 | -1.41(-3.03%) |
Apr 02, 2013 | 46.52 | 48.04 | 46.08 | 46.69 | 706,948 | +0.17(+0.36%) |
Apr 01, 2013 | 47.07 | 47.38 | 45.55 | 46.52 | 473,255 | -0.23(-0.48%) |
Mar 28, 2013 | 47.24 | 47.60 | 46.56 | 46.74 | 425,771 | -0.15(-0.32%) |
Mar 27, 2013 | 46.59 | 47.25 | 45.89 | 46.89 | 505,033 | -0.13(-0.28%) |
Mar 26, 2013 | 46.74 | 47.46 | 46.18 | 47.03 | 565,739 | +0.82(+1.78%) |
Mar 25, 2013 | 47.71 | 47.80 | 45.44 | 46.20 | 871,891 | -0.29(-0.63%) |
Mar 22, 2013 | 47.54 | 47.84 | 45.82 | 46.50 | 721,465 | -0.58(-1.24%) |
Mar 21, 2013 | 47.89 | 48.38 | 46.78 | 47.08 | 579,552 | -1.44(-2.96%) |
Mar 20, 2013 | 48.18 | 48.70 | 47.52 | 48.52 | 488,570 | +0.92(+1.93%) |
Mar 19, 2013 | 47.71 | 48.67 | 46.12 | 47.60 | 1,051,648 | -1.49(-3.03%) |
Mar 18, 2013 | 48.94 | 50.09 | 48.20 | 49.09 | 808,809 | -0.70(-1.40%) |
Mar 15, 2013 | 50.23 | 50.61 | 48.88 | 49.79 | 916,550 | -0.38(-0.75%) |
Mar 14, 2013 | 49.38 | 50.73 | 48.88 | 50.17 | 712,368 | +0.91(+1.86%) |
Mar 13, 2013 | 48.71 | 49.49 | 48.32 | 49.25 | 892,659 | +0.23(+0.46%) |
Mar 12, 2013 | 48.11 | 49.41 | 47.71 | 49.02 | 1,004,371 | +0.49(+1.01%) |
Mar 11, 2013 | 47.73 | 48.58 | 46.98 | 48.53 | 695,781 | +0.95(+2.00%) |
Mar 08, 2013 | 47.29 | 47.82 | 46.20 | 47.58 | 649,127 | +0.72(+1.53%) |
Mar 07, 2013 | 44.31 | 47.15 | 44.00 | 46.87 | 700,722 | +2.44(+5.50%) |
Mar 06, 2013 | 45.21 | 45.50 | 43.89 | 44.42 | 508,286 | -0.33(-0.74%) |
Mar 05, 2013 | 44.03 | 45.12 | 44.03 | 44.75 | 811,409 | +1.13(+2.59%) |
Mar 04, 2013 | 42.91 | 43.78 | 41.82 | 43.62 | 858,246 | -0.70(-1.57%) |