Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.34 | 45.90 | 44.24 | 45.29 | 199,543 | +0.83(+1.87%) |
May 30, 2013 | 44.37 | 44.62 | 43.45 | 44.46 | 35,441 | +0.27(+0.62%) |
May 29, 2013 | 44.51 | 44.62 | 43.79 | 44.18 | 32,911 | -0.54(-1.20%) |
May 28, 2013 | 44.48 | 45.47 | 43.78 | 44.72 | 138,839 | +0.96(+2.20%) |
May 24, 2013 | 43.08 | 44.14 | 42.92 | 43.76 | 0 | +0.63(+1.47%) |
May 23, 2013 | 43.07 | 43.48 | 42.81 | 43.13 | 0 | -0.27(-0.63%) |
May 22, 2013 | 43.48 | 44.33 | 43.04 | 43.40 | 0 | -0.04(-0.09%) |
May 21, 2013 | 43.68 | 43.83 | 43.19 | 43.44 | 0 | -0.34(-0.78%) |
May 20, 2013 | 45.31 | 45.31 | 43.42 | 43.78 | 0 | -1.26(-2.81%) |
May 17, 2013 | 44.57 | 45.57 | 44.48 | 45.04 | 0 | +0.48(+1.08%) |
May 16, 2013 | 43.49 | 45.22 | 43.49 | 44.56 | 108,000 | +1.08(+2.50%) |
May 15, 2013 | 42.29 | 43.71 | 41.63 | 43.48 | 0 | +2.53(+6.17%) |
May 13, 2013 | 40.54 | 40.97 | 40.40 | 40.95 | 0 | +0.22(+0.53%) |
May 10, 2013 | 40.68 | 41.03 | 40.46 | 40.73 | 0 | -0.04(-0.09%) |
May 09, 2013 | 40.69 | 41.11 | 40.32 | 40.77 | 0 | -0.10(-0.25%) |
May 08, 2013 | 40.88 | 41.02 | 40.33 | 40.87 | 0 | +0.07(+0.16%) |
May 07, 2013 | 40.73 | 40.81 | 40.25 | 40.81 | 0 | +0.26(+0.65%) |
May 06, 2013 | 40.97 | 41.65 | 39.80 | 40.54 | 0 | -0.42(-1.04%) |
May 03, 2013 | 40.72 | 41.94 | 40.72 | 40.97 | 0 | +0.68(+1.69%) |
May 02, 2013 | 39.71 | 40.60 | 39.34 | 40.29 | 0 | +0.95(+2.42%) |
May 01, 2013 | 40.66 | 40.94 | 39.20 | 39.33 | 121,255 | -1.55(-3.78%) |
Apr 30, 2013 | 40.76 | 40.90 | 40.29 | 40.88 | 0 | +0.18(+0.44%) |
Apr 29, 2013 | 40.48 | 40.91 | 40.00 | 40.70 | 33,328 | +0.43(+1.08%) |
Apr 26, 2013 | 40.99 | 41.18 | 40.06 | 40.27 | 57,935 | -0.91(-2.22%) |
Apr 25, 2013 | 41.62 | 41.65 | 40.96 | 41.18 | 0 | -0.20(-0.48%) |
Apr 24, 2013 | 41.42 | 41.50 | 41.12 | 41.38 | 34,678 | -0.06(-0.14%) |
Apr 23, 2013 | 40.99 | 41.61 | 40.63 | 41.44 | 77,205 | +0.57(+1.38%) |
Apr 22, 2013 | 40.92 | 40.98 | 39.51 | 40.87 | 42,734 | +0.23(+0.56%) |
Apr 19, 2013 | 39.53 | 41.17 | 39.53 | 40.65 | 49,281 | +0.89(+2.23%) |
Apr 18, 2013 | 39.42 | 39.90 | 39.19 | 39.76 | 78,391 | +0.14(+0.36%) |
Apr 17, 2013 | 40.53 | 40.53 | 38.82 | 39.62 | 81,591 | -1.06(-2.60%) |
Apr 16, 2013 | 39.66 | 40.87 | 39.53 | 40.67 | 63,765 | +1.37(+3.48%) |
Apr 15, 2013 | 40.80 | 41.09 | 39.04 | 39.31 | 113,297 | -1.60(-3.92%) |
Apr 12, 2013 | 40.97 | 41.12 | 40.69 | 40.91 | 46,896 | -0.14(-0.33%) |
Apr 11, 2013 | 41.30 | 41.30 | 40.65 | 41.05 | 55,787 | -0.19(-0.47%) |
Apr 10, 2013 | 39.91 | 41.48 | 39.70 | 41.24 | 115,953 | +1.32(+3.31%) |
Apr 09, 2013 | 40.33 | 40.61 | 39.75 | 39.92 | 54,915 | -0.44(-1.10%) |
Apr 08, 2013 | 40.29 | 40.48 | 39.60 | 40.36 | 39,047 | +0.08(+0.21%) |
Apr 05, 2013 | 38.90 | 40.81 | 38.67 | 40.28 | 77,553 | +0.59(+1.50%) |
Apr 04, 2013 | 39.71 | 40.16 | 39.28 | 39.68 | 124,947 | +0.11(+0.29%) |
Apr 03, 2013 | 40.46 | 40.46 | 39.30 | 39.57 | 120,884 | -0.68(-1.69%) |
Apr 02, 2013 | 40.88 | 41.88 | 40.15 | 40.25 | 53,658 | -0.25(-0.63%) |
Apr 01, 2013 | 41.14 | 41.31 | 40.28 | 40.50 | 164,605 | -0.94(-2.28%) |
Mar 28, 2013 | 41.16 | 41.63 | 40.93 | 41.45 | 105,165 | +0.51(+1.24%) |
Mar 27, 2013 | 40.38 | 41.08 | 39.99 | 40.94 | 67,909 | +0.24(+0.58%) |
Mar 26, 2013 | 40.65 | 40.87 | 40.23 | 40.70 | 45,149 | +0.35(+0.86%) |
Mar 25, 2013 | 40.52 | 40.64 | 39.72 | 40.35 | 52,419 | -0.19(-0.47%) |
Mar 22, 2013 | 40.37 | 40.84 | 40.13 | 40.54 | 42,846 | +0.23(+0.56%) |
Mar 21, 2013 | 40.51 | 40.75 | 39.92 | 40.32 | 86,802 | -0.55(-1.34%) |
Mar 20, 2013 | 40.25 | 40.87 | 40.14 | 40.86 | 75,058 | +0.59(+1.48%) |
Mar 19, 2013 | 40.31 | 40.50 | 39.79 | 40.27 | 92,978 | -0.05(-0.12%) |
Mar 18, 2013 | 39.41 | 40.63 | 39.41 | 40.32 | 140,831 | +0.28(+0.71%) |
Mar 15, 2013 | 40.15 | 40.55 | 39.62 | 40.03 | 167,239 | -0.03(-0.07%) |
Mar 14, 2013 | 39.53 | 40.09 | 39.15 | 40.06 | 82,922 | +0.47(+1.19%) |
Mar 13, 2013 | 39.38 | 39.79 | 38.89 | 39.59 | 56,841 | +0.35(+0.89%) |
Mar 12, 2013 | 39.16 | 39.55 | 38.91 | 39.24 | 45,810 | -0.02(-0.05%) |
Mar 11, 2013 | 39.36 | 39.39 | 38.72 | 39.26 | 59,119 | -0.30(-0.76%) |
Mar 08, 2013 | 39.85 | 39.87 | 38.93 | 39.56 | 103,034 | -0.01(-0.02%) |
Mar 07, 2013 | 40.42 | 41.01 | 39.20 | 39.57 | 180,290 | -0.95(-2.35%) |
Mar 06, 2013 | 39.57 | 40.56 | 39.49 | 40.52 | 122,326 | +0.94(+2.38%) |
Mar 05, 2013 | 39.16 | 39.94 | 38.91 | 39.58 | 151,810 | +0.50(+1.28%) |
Mar 04, 2013 | 38.94 | 39.14 | 38.51 | 39.08 | 116,765 | +0.14(+0.36%) |