Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.23 | 42.81 | 41.99 | 42.23 | 93,566 | -0.24(-0.56%) |
May 30, 2013 | 43.06 | 43.25 | 42.21 | 42.47 | 75,399 | -0.42(-0.98%) |
May 29, 2013 | 42.62 | 43.28 | 42.17 | 42.89 | 213,508 | +0.04(+0.09%) |
May 28, 2013 | 42.38 | 43.16 | 41.81 | 42.85 | 106,376 | +0.97(+2.31%) |
May 24, 2013 | 41.60 | 42.29 | 41.38 | 41.89 | 0 | +0.12(+0.28%) |
May 23, 2013 | 41.46 | 42.29 | 41.19 | 41.77 | 0 | +0.02(+0.05%) |
May 22, 2013 | 42.39 | 42.94 | 41.20 | 41.75 | 0 | -0.68(-1.61%) |
May 21, 2013 | 42.96 | 42.96 | 42.24 | 42.43 | 0 | -0.43(-1.01%) |
May 20, 2013 | 43.31 | 43.58 | 42.79 | 42.86 | 0 | -0.65(-1.50%) |
May 17, 2013 | 43.72 | 43.85 | 43.12 | 43.52 | 0 | -0.10(-0.22%) |
May 16, 2013 | 44.48 | 44.97 | 43.32 | 43.61 | 164,996 | -1.05(-2.34%) |
May 15, 2013 | 44.99 | 45.00 | 44.36 | 44.66 | 0 | -0.36(-0.79%) |
May 13, 2013 | 44.14 | 45.06 | 44.14 | 45.01 | 0 | +0.58(+1.30%) |
May 10, 2013 | 44.13 | 44.45 | 43.54 | 44.44 | 0 | +0.63(+1.45%) |
May 09, 2013 | 43.60 | 43.87 | 43.01 | 43.80 | 0 | +0.00(+0.00%) |
May 08, 2013 | 42.87 | 43.82 | 42.65 | 43.80 | 0 | +0.67(+1.56%) |
May 07, 2013 | 41.92 | 43.16 | 41.75 | 43.13 | 0 | +1.49(+3.57%) |
May 06, 2013 | 41.12 | 42.02 | 40.91 | 41.65 | 0 | +0.43(+1.05%) |
May 03, 2013 | 41.82 | 41.62 | 41.08 | 41.21 | 0 | -0.16(-0.39%) |
May 02, 2013 | 40.61 | 41.48 | 40.42 | 41.38 | 0 | +1.00(+2.47%) |
May 01, 2013 | 40.75 | 40.75 | 40.02 | 40.38 | 214,555 | -0.59(-1.43%) |
Apr 30, 2013 | 40.53 | 40.96 | 39.90 | 40.96 | 0 | +0.25(+0.61%) |
Apr 29, 2013 | 39.73 | 40.94 | 39.73 | 40.71 | 334,348 | +1.05(+2.64%) |
Apr 26, 2013 | 41.12 | 41.12 | 39.51 | 39.67 | 420,182 | -3.12(-7.29%) |
Apr 25, 2013 | 42.86 | 43.37 | 42.54 | 42.79 | 123,117 | -0.01(-0.02%) |
Apr 24, 2013 | 42.96 | 43.16 | 42.60 | 42.80 | 58,437 | -0.08(-0.18%) |
Apr 23, 2013 | 42.70 | 43.16 | 42.21 | 42.87 | 156,359 | +0.32(+0.74%) |
Apr 22, 2013 | 42.94 | 42.94 | 41.89 | 42.56 | 129,456 | -0.61(-1.42%) |
Apr 19, 2013 | 43.03 | 44.04 | 41.99 | 43.17 | 149,970 | +0.13(+0.31%) |
Apr 18, 2013 | 42.63 | 43.79 | 42.22 | 43.04 | 141,768 | +0.59(+1.40%) |
Apr 17, 2013 | 43.45 | 43.68 | 42.03 | 42.44 | 120,169 | -1.30(-2.98%) |
Apr 16, 2013 | 43.47 | 43.89 | 42.87 | 43.75 | 87,977 | +0.55(+1.27%) |
Apr 15, 2013 | 43.56 | 44.53 | 43.00 | 43.20 | 218,513 | -0.75(-1.70%) |
Apr 12, 2013 | 45.43 | 45.50 | 43.43 | 43.95 | 309,690 | -2.37(-5.12%) |
Apr 11, 2013 | 46.45 | 46.91 | 45.79 | 46.32 | 109,934 | -0.06(-0.12%) |
Apr 10, 2013 | 46.83 | 46.83 | 46.14 | 46.38 | 122,869 | -0.33(-0.70%) |
Apr 09, 2013 | 45.97 | 47.45 | 45.93 | 46.70 | 187,912 | +0.82(+1.78%) |
Apr 08, 2013 | 45.48 | 46.28 | 44.96 | 45.89 | 145,157 | +0.62(+1.38%) |
Apr 05, 2013 | 44.84 | 45.34 | 44.53 | 45.26 | 105,245 | -0.44(-0.97%) |
Apr 04, 2013 | 44.08 | 45.80 | 43.73 | 45.70 | 152,849 | +1.81(+4.13%) |
Apr 03, 2013 | 45.42 | 45.62 | 43.69 | 43.89 | 137,560 | -1.56(-3.44%) |
Apr 02, 2013 | 45.59 | 46.38 | 44.58 | 45.45 | 104,959 | +0.32(+0.70%) |
Apr 01, 2013 | 45.46 | 45.65 | 44.52 | 45.14 | 147,400 | -0.27(-0.59%) |
Mar 28, 2013 | 45.31 | 46.04 | 44.94 | 45.41 | 173,303 | +0.25(+0.55%) |
Mar 27, 2013 | 45.18 | 45.56 | 44.70 | 45.16 | 85,833 | -0.24(-0.53%) |
Mar 26, 2013 | 45.47 | 45.47 | 44.88 | 45.40 | 98,563 | +0.26(+0.57%) |
Mar 25, 2013 | 44.97 | 45.45 | 44.68 | 45.14 | 161,814 | +0.26(+0.58%) |
Mar 22, 2013 | 44.92 | 45.01 | 44.54 | 44.88 | 99,182 | -0.18(-0.40%) |
Mar 21, 2013 | 44.52 | 45.24 | 44.02 | 45.06 | 94,663 | +0.21(+0.47%) |
Mar 20, 2013 | 45.22 | 45.86 | 44.51 | 44.85 | 93,688 | +0.13(+0.30%) |
Mar 19, 2013 | 44.21 | 44.84 | 43.32 | 44.72 | 140,640 | +0.51(+1.15%) |
Mar 18, 2013 | 43.69 | 44.73 | 43.29 | 44.21 | 121,899 | -0.30(-0.67%) |
Mar 15, 2013 | 45.01 | 45.28 | 44.22 | 44.50 | 183,587 | -0.30(-0.66%) |
Mar 14, 2013 | 45.37 | 45.37 | 44.44 | 44.80 | 184,085 | -0.54(-1.19%) |
Mar 13, 2013 | 44.28 | 45.54 | 44.15 | 45.34 | 238,201 | +1.17(+2.65%) |
Mar 12, 2013 | 43.98 | 44.79 | 43.68 | 44.17 | 180,557 | +0.22(+0.50%) |
Mar 11, 2013 | 43.29 | 44.72 | 43.29 | 43.95 | 372,152 | +0.77(+1.78%) |
Mar 08, 2013 | 42.11 | 43.34 | 41.80 | 43.18 | 321,468 | +1.64(+3.95%) |
Mar 07, 2013 | 41.44 | 41.72 | 41.09 | 41.54 | 90,181 | +0.22(+0.53%) |
Mar 06, 2013 | 42.06 | 42.06 | 41.12 | 41.32 | 102,672 | -0.54(-1.28%) |
Mar 05, 2013 | 41.60 | 42.28 | 41.37 | 41.86 | 124,003 | +0.63(+1.54%) |
Mar 04, 2013 | 41.23 | 41.40 | 40.48 | 41.22 | 115,861 | +0.00(+0.00%) |