Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.52 | 49.27 | 48.25 | 48.74 | 606,321 | -0.27(-0.55%) |
May 30, 2013 | 48.39 | 49.77 | 48.11 | 49.01 | 618,238 | +1.07(+2.23%) |
May 29, 2013 | 48.65 | 48.96 | 47.53 | 47.94 | 507,282 | -1.07(-2.18%) |
May 28, 2013 | 48.00 | 49.57 | 47.70 | 49.01 | 801,897 | +1.24(+2.60%) |
May 24, 2013 | 47.47 | 47.88 | 46.82 | 47.77 | 0 | +0.08(+0.17%) |
May 23, 2013 | 48.07 | 48.07 | 47.03 | 47.69 | 0 | -0.86(-1.77%) |
May 22, 2013 | 49.00 | 49.30 | 48.36 | 48.55 | 0 | -0.60(-1.22%) |
May 21, 2013 | 48.68 | 49.46 | 48.53 | 49.15 | 0 | +0.33(+0.68%) |
May 20, 2013 | 48.31 | 49.26 | 48.07 | 48.82 | 0 | +0.21(+0.43%) |
May 17, 2013 | 48.20 | 48.92 | 48.02 | 48.61 | 0 | +0.56(+1.17%) |
May 16, 2013 | 47.94 | 48.77 | 47.87 | 48.05 | 1,241,022 | -0.27(-0.56%) |
May 15, 2013 | 47.20 | 49.52 | 46.52 | 48.32 | 3,633,107 | +4.34(+9.87%) |
May 13, 2013 | 43.55 | 44.02 | 43.28 | 43.98 | 0 | +0.07(+0.16%) |
May 10, 2013 | 43.38 | 44.04 | 42.95 | 43.91 | 0 | +0.63(+1.46%) |
May 09, 2013 | 43.59 | 43.81 | 43.12 | 43.28 | 0 | -0.25(-0.57%) |
May 08, 2013 | 43.76 | 43.90 | 42.99 | 43.53 | 0 | -0.37(-0.84%) |
May 07, 2013 | 43.35 | 44.09 | 43.01 | 43.90 | 0 | +0.52(+1.20%) |
May 06, 2013 | 43.52 | 44.31 | 43.07 | 43.38 | 0 | -0.20(-0.46%) |
May 03, 2013 | 44.75 | 44.30 | 43.48 | 43.58 | 0 | -0.72(-1.63%) |
May 02, 2013 | 46.05 | 49.00 | 44.00 | 44.30 | 0 | -0.60(-1.34%) |
May 01, 2013 | 44.87 | 45.01 | 43.96 | 44.90 | 1,172,340 | +0.37(+0.83%) |
Apr 30, 2013 | 44.43 | 45.45 | 44.20 | 44.53 | 940,079 | +0.30(+0.68%) |
Apr 29, 2013 | 44.33 | 44.84 | 44.05 | 44.23 | 478,032 | -0.03(-0.07%) |
Apr 26, 2013 | 45.91 | 45.91 | 44.03 | 44.26 | 508,075 | -1.71(-3.72%) |
Apr 25, 2013 | 44.55 | 46.12 | 44.55 | 45.97 | 631,513 | +1.63(+3.68%) |
Apr 24, 2013 | 44.99 | 45.55 | 44.03 | 44.34 | 624,346 | -0.67(-1.49%) |
Apr 23, 2013 | 44.03 | 45.05 | 44.03 | 45.01 | 415,984 | +1.30(+2.97%) |
Apr 22, 2013 | 44.19 | 44.23 | 43.15 | 43.71 | 405,936 | -0.35(-0.79%) |
Apr 19, 2013 | 43.59 | 45.02 | 43.59 | 44.06 | 396,461 | +0.52(+1.19%) |
Apr 18, 2013 | 44.34 | 44.52 | 42.95 | 43.54 | 674,420 | -0.72(-1.63%) |
Apr 17, 2013 | 44.18 | 44.64 | 43.25 | 44.26 | 490,817 | -0.37(-0.82%) |
Apr 16, 2013 | 44.05 | 45.02 | 43.84 | 44.62 | 451,337 | +0.76(+1.72%) |
Apr 15, 2013 | 44.63 | 44.96 | 43.13 | 43.87 | 572,914 | -1.10(-2.45%) |
Apr 12, 2013 | 44.92 | 45.90 | 43.98 | 44.97 | 406,683 | +0.01(+0.02%) |
Apr 11, 2013 | 44.45 | 45.19 | 44.28 | 44.96 | 522,173 | +0.46(+1.03%) |
Apr 10, 2013 | 43.48 | 44.79 | 43.48 | 44.50 | 387,734 | +1.06(+2.44%) |
Apr 09, 2013 | 43.64 | 43.95 | 43.39 | 43.44 | 386,684 | -0.03(-0.07%) |
Apr 08, 2013 | 43.13 | 43.80 | 42.73 | 43.47 | 383,482 | +0.39(+0.91%) |
Apr 05, 2013 | 42.47 | 43.40 | 41.75 | 43.08 | 796,365 | -0.21(-0.49%) |
Apr 04, 2013 | 42.43 | 43.48 | 42.43 | 43.29 | 411,526 | +0.93(+2.20%) |
Apr 03, 2013 | 42.54 | 42.85 | 41.72 | 42.36 | 537,180 | -0.03(-0.07%) |
Apr 02, 2013 | 43.57 | 43.91 | 42.11 | 42.39 | 413,405 | -0.89(-2.06%) |
Apr 01, 2013 | 44.00 | 44.17 | 42.74 | 43.28 | 511,207 | -0.89(-2.01%) |
Mar 28, 2013 | 43.80 | 44.26 | 43.70 | 44.17 | 641,930 | +0.36(+0.82%) |
Mar 27, 2013 | 42.71 | 44.17 | 42.29 | 43.81 | 528,110 | +0.79(+1.84%) |
Mar 26, 2013 | 43.16 | 43.24 | 41.16 | 43.02 | 1,135,493 | -0.37(-0.85%) |
Mar 25, 2013 | 43.85 | 44.34 | 43.06 | 43.39 | 607,935 | +0.27(+0.63%) |
Mar 22, 2013 | 43.00 | 43.72 | 42.66 | 43.12 | 697,207 | +0.17(+0.40%) |
Mar 21, 2013 | 43.59 | 44.23 | 42.20 | 42.95 | 501,727 | -0.95(-2.16%) |
Mar 20, 2013 | 43.51 | 44.08 | 43.25 | 43.90 | 458,695 | +0.77(+1.79%) |
Mar 19, 2013 | 43.67 | 43.96 | 42.42 | 43.13 | 389,533 | -0.34(-0.78%) |
Mar 18, 2013 | 43.27 | 44.08 | 43.02 | 43.47 | 363,079 | -0.53(-1.20%) |
Mar 15, 2013 | 43.91 | 44.13 | 43.21 | 44.00 | 1,376,123 | +0.18(+0.41%) |
Mar 14, 2013 | 43.90 | 44.14 | 43.59 | 43.82 | 605,132 | +0.05(+0.11%) |
Mar 13, 2013 | 43.87 | 44.20 | 43.62 | 43.77 | 744,990 | +0.01(+0.02%) |
Mar 12, 2013 | 43.86 | 44.15 | 43.56 | 43.76 | 737,108 | -0.09(-0.21%) |
Mar 11, 2013 | 44.52 | 44.65 | 43.48 | 43.85 | 985,854 | -0.53(-1.19%) |
Mar 08, 2013 | 45.43 | 45.43 | 44.23 | 44.38 | 1,008,149 | -0.69(-1.53%) |
Mar 07, 2013 | 45.17 | 45.39 | 44.60 | 45.07 | 513,188 | -0.02(-0.04%) |
Mar 06, 2013 | 44.83 | 45.35 | 44.35 | 45.09 | 660,284 | +0.34(+0.76%) |
Mar 05, 2013 | 44.74 | 45.21 | 44.22 | 44.75 | 799,244 | +0.11(+0.25%) |
Mar 04, 2013 | 43.16 | 44.73 | 43.16 | 44.64 | 849,042 | +1.24(+2.86%) |