Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.68 | 43.83 | 43.21 | 43.40 | 2,967,370 | -0.59(-1.34%) |
May 30, 2013 | 44.25 | 44.39 | 43.91 | 43.99 | 0 | -0.15(-0.35%) |
May 29, 2013 | 44.14 | 44.44 | 43.97 | 44.14 | 1,859,848 | -0.15(-0.35%) |
May 28, 2013 | 45.55 | 45.61 | 44.17 | 44.30 | 1,852,742 | -0.64(-1.41%) |
May 24, 2013 | 45.21 | 45.27 | 44.49 | 44.93 | 0 | -0.60(-1.33%) |
May 23, 2013 | 45.10 | 45.55 | 45.02 | 45.54 | 1,325,947 | +0.29(+0.64%) |
May 22, 2013 | 45.83 | 46.00 | 45.06 | 45.25 | 0 | -0.58(-1.27%) |
May 21, 2013 | 44.65 | 45.91 | 44.60 | 45.83 | 0 | +1.28(+2.87%) |
May 20, 2013 | 44.47 | 44.76 | 44.46 | 44.55 | 0 | -0.09(-0.21%) |
May 17, 2013 | 44.62 | 44.65 | 44.27 | 44.64 | 0 | +0.34(+0.78%) |
May 16, 2013 | 44.24 | 44.70 | 44.02 | 44.30 | 1,574,471 | +0.16(+0.36%) |
May 15, 2013 | 43.59 | 44.29 | 43.48 | 44.14 | 0 | +1.22(+2.84%) |
May 13, 2013 | 43.23 | 43.31 | 42.71 | 42.92 | 0 | -0.71(-1.63%) |
May 10, 2013 | 43.04 | 43.91 | 42.91 | 43.63 | 0 | +0.77(+1.79%) |
May 09, 2013 | 43.78 | 43.97 | 42.66 | 42.87 | 0 | -0.96(-2.20%) |
May 08, 2013 | 43.36 | 44.32 | 42.95 | 43.83 | 0 | -3.29(-6.99%) |
May 07, 2013 | 46.22 | 47.39 | 46.12 | 47.12 | 2,690,165 | +0.91(+1.97%) |
May 06, 2013 | 46.24 | 46.47 | 46.17 | 46.21 | 0 | -0.08(-0.17%) |
May 03, 2013 | 45.83 | 46.49 | 45.45 | 46.29 | 0 | +0.84(+1.85%) |
May 02, 2013 | 45.25 | 45.64 | 45.13 | 45.45 | 0 | +0.36(+0.80%) |
May 01, 2013 | 45.51 | 45.89 | 45.02 | 45.09 | 0 | -0.38(-0.82%) |
Apr 30, 2013 | 45.10 | 45.47 | 44.72 | 45.46 | 0 | +0.42(+0.93%) |
Apr 29, 2013 | 44.77 | 45.17 | 44.70 | 45.04 | 857,632 | +0.31(+0.68%) |
Apr 26, 2013 | 44.46 | 44.98 | 44.55 | 44.73 | 1,428,791 | +0.18(+0.41%) |
Apr 25, 2013 | 44.35 | 44.83 | 44.27 | 44.55 | 1,209,505 | +0.42(+0.95%) |
Apr 24, 2013 | 44.15 | 44.41 | 44.00 | 44.13 | 0 | +0.18(+0.42%) |
Apr 23, 2013 | 43.75 | 44.18 | 43.74 | 43.95 | 1,567,051 | +0.31(+0.70%) |
Apr 22, 2013 | 43.29 | 43.75 | 42.88 | 43.64 | 1,089,326 | +0.52(+1.21%) |
Apr 19, 2013 | 43.39 | 43.46 | 42.62 | 43.12 | 1,707,209 | +0.06(+0.14%) |
Apr 18, 2013 | 43.49 | 43.50 | 42.82 | 43.06 | 1,476,144 | -0.25(-0.58%) |
Apr 17, 2013 | 43.35 | 43.51 | 42.88 | 43.31 | 1,613,875 | -0.45(-1.03%) |
Apr 16, 2013 | 43.47 | 43.79 | 42.97 | 43.76 | 2,099,652 | -0.26(-0.59%) |
Apr 15, 2013 | 45.12 | 45.12 | 43.83 | 44.02 | 1,786,367 | -1.14(-2.53%) |
Apr 12, 2013 | 45.43 | 45.90 | 44.20 | 45.16 | 3,219,765 | -1.22(-2.62%) |
Apr 11, 2013 | 46.56 | 46.78 | 46.18 | 46.38 | 1,108,911 | -0.08(-0.16%) |
Apr 10, 2013 | 46.26 | 46.77 | 46.10 | 46.46 | 1,960,010 | +0.33(+0.71%) |
Apr 09, 2013 | 45.83 | 46.27 | 45.48 | 46.13 | 1,787,728 | +0.34(+0.75%) |
Apr 08, 2013 | 45.24 | 45.79 | 44.86 | 45.78 | 1,477,559 | +0.64(+1.41%) |
Apr 05, 2013 | 44.35 | 45.20 | 44.07 | 45.15 | 1,576,499 | +0.37(+0.82%) |
Apr 04, 2013 | 44.72 | 44.83 | 44.46 | 44.78 | 1,626,223 | +0.28(+0.62%) |
Apr 03, 2013 | 44.85 | 45.09 | 44.45 | 44.50 | 1,889,322 | -0.38(-0.85%) |
Apr 02, 2013 | 45.16 | 45.16 | 44.74 | 44.89 | 1,807,456 | +0.03(+0.07%) |
Apr 01, 2013 | 45.55 | 45.69 | 44.76 | 44.86 | 1,638,774 | -0.66(-1.45%) |
Mar 28, 2013 | 45.19 | 45.53 | 45.09 | 45.51 | 1,944,427 | +0.24(+0.52%) |
Mar 27, 2013 | 44.87 | 45.29 | 44.79 | 45.28 | 1,621,311 | +0.11(+0.24%) |
Mar 26, 2013 | 44.79 | 45.28 | 44.75 | 45.17 | 1,530,157 | +0.34(+0.75%) |
Mar 25, 2013 | 44.59 | 44.96 | 44.13 | 44.83 | 2,221,094 | +0.36(+0.81%) |
Mar 22, 2013 | 44.13 | 44.58 | 44.01 | 44.47 | 1,948,957 | +0.51(+1.15%) |
Mar 21, 2013 | 44.76 | 44.97 | 43.95 | 43.97 | 1,669,357 | -0.96(-2.13%) |
Mar 20, 2013 | 45.18 | 45.38 | 44.86 | 44.93 | 1,823,846 | -0.27(-0.59%) |
Mar 19, 2013 | 45.32 | 45.59 | 44.89 | 45.19 | 1,766,311 | -0.11(-0.25%) |
Mar 18, 2013 | 45.02 | 45.76 | 44.86 | 45.31 | 1,663,370 | -0.11(-0.25%) |
Mar 15, 2013 | 45.12 | 45.47 | 44.73 | 45.42 | 3,049,729 | +0.11(+0.24%) |
Mar 14, 2013 | 45.22 | 45.42 | 44.72 | 45.32 | 1,596,510 | +0.10(+0.22%) |
Mar 13, 2013 | 43.88 | 45.28 | 43.73 | 45.22 | 2,743,714 | +1.32(+3.00%) |
Mar 12, 2013 | 43.67 | 44.25 | 43.67 | 43.90 | 2,539,772 | +0.27(+0.61%) |
Mar 11, 2013 | 43.62 | 44.03 | 43.59 | 43.63 | 2,027,723 | +0.00(+0.00%) |
Mar 08, 2013 | 43.75 | 44.04 | 43.60 | 43.63 | 2,458,771 | +0.05(+0.12%) |
Mar 07, 2013 | 43.91 | 44.26 | 43.47 | 43.58 | 1,963,876 | -0.23(-0.52%) |
Mar 06, 2013 | 44.09 | 44.22 | 43.75 | 43.81 | 1,815,906 | -0.24(-0.54%) |
Mar 05, 2013 | 43.76 | 44.27 | 43.69 | 44.04 | 3,970,138 | +0.37(+0.84%) |
Mar 04, 2013 | 43.68 | 43.83 | 43.07 | 43.68 | 2,402,936 | +0.00(+0.00%) |