Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.15 | 44.24 | 43.93 | 43.99 | 40,580 | -0.26(-0.59%) |
May 30, 2013 | 44.20 | 44.30 | 43.89 | 44.25 | 35,248 | +0.11(+0.25%) |
May 29, 2013 | 44.45 | 44.53 | 44.00 | 44.14 | 61,331 | -0.32(-0.72%) |
May 28, 2013 | 44.70 | 44.97 | 44.13 | 44.46 | 66,623 | -0.38(-0.85%) |
May 27, 2013 | 44.50 | 44.84 | 44.30 | 44.84 | 6,630 | +0.34(+0.76%) |
May 24, 2013 | 45.00 | 45.00 | 44.20 | 44.50 | 42,376 | -0.32(-0.71%) |
May 23, 2013 | 44.52 | 45.13 | 44.31 | 44.82 | 88,285 | -0.49(-1.08%) |
May 22, 2013 | 44.95 | 45.65 | 44.77 | 45.31 | 146,279 | +0.31(+0.69%) |
May 21, 2013 | 44.20 | 45.40 | 44.20 | 45.00 | 131,197 | +0.87(+1.97%) |
May 17, 2013 | 44.13 | 44.13 | 44.13 | 0 | +0.28(+0.64%) | |
May 16, 2013 | 43.82 | 44.21 | 43.66 | 43.85 | 98,935 | -0.10(-0.23%) |
May 15, 2013 | 43.35 | 44.07 | 43.35 | 43.95 | 72,827 | +1.29(+3.02%) |
May 13, 2013 | 43.34 | 43.34 | 42.00 | 42.66 | 69,722 | -0.73(-1.68%) |
May 10, 2013 | 43.57 | 43.73 | 42.77 | 43.39 | 76,953 | -0.24(-0.55%) |
May 09, 2013 | 43.50 | 44.19 | 42.99 | 43.63 | 101,904 | +0.14(+0.32%) |
May 08, 2013 | 43.45 | 43.69 | 43.19 | 43.49 | 59,238 | +0.07(+0.16%) |
May 07, 2013 | 43.39 | 43.85 | 43.39 | 43.42 | 68,976 | -0.18(-0.41%) |
May 06, 2013 | 43.49 | 43.72 | 43.35 | 43.60 | 76,948 | +0.17(+0.39%) |
May 03, 2013 | 44.47 | 44.47 | 43.27 | 43.43 | 49,933 | -0.60(-1.36%) |
May 02, 2013 | 43.68 | 44.75 | 43.56 | 44.03 | 71,612 | +0.44(+1.01%) |
May 01, 2013 | 42.81 | 44.20 | 42.81 | 43.59 | 100,539 | +0.51(+1.18%) |
Apr 30, 2013 | 43.10 | 43.46 | 42.96 | 43.08 | 58,863 | -0.48(-1.10%) |
Apr 29, 2013 | 42.99 | 43.65 | 42.74 | 43.56 | 87,548 | +0.86(+2.01%) |
Apr 26, 2013 | 43.22 | 43.44 | 42.61 | 42.70 | 116,929 | -0.74(-1.70%) |
Apr 25, 2013 | 43.38 | 43.80 | 43.27 | 43.44 | 77,069 | -0.20(-0.46%) |
Apr 24, 2013 | 43.65 | 44.05 | 43.57 | 43.64 | 41,728 | -0.27(-0.61%) |
Apr 23, 2013 | 43.52 | 44.04 | 43.45 | 43.91 | 31,327 | +0.00(+0.00%) |
Apr 22, 2013 | 43.60 | 44.01 | 43.34 | 43.91 | 38,693 | +0.64(+1.48%) |
Apr 19, 2013 | 42.63 | 43.74 | 42.63 | 43.27 | 85,053 | +0.39(+0.91%) |
Apr 18, 2013 | 42.55 | 43.10 | 42.39 | 42.88 | 43,295 | +0.18(+0.42%) |
Apr 17, 2013 | 43.84 | 43.84 | 42.67 | 42.70 | 78,907 | -1.44(-3.26%) |
Apr 16, 2013 | 43.58 | 44.35 | 43.27 | 44.14 | 39,969 | +0.90(+2.08%) |
Apr 15, 2013 | 44.01 | 44.12 | 43.12 | 43.24 | 87,693 | -1.06(-2.39%) |
Apr 12, 2013 | 44.22 | 44.57 | 44.18 | 44.30 | 49,026 | +0.12(+0.27%) |
Apr 11, 2013 | 44.07 | 44.29 | 43.73 | 44.18 | 47,201 | +0.42(+0.96%) |
Apr 10, 2013 | 43.25 | 43.94 | 43.22 | 43.76 | 169,913 | +0.41(+0.95%) |
Apr 09, 2013 | 43.52 | 43.60 | 43.08 | 43.35 | 87,656 | -0.41(-0.94%) |
Apr 08, 2013 | 43.16 | 43.80 | 43.01 | 43.76 | 54,051 | +0.33(+0.76%) |
Apr 05, 2013 | 43.26 | 43.70 | 42.96 | 43.43 | 188,975 | -0.10(-0.23%) |
Apr 04, 2013 | 44.18 | 44.18 | 43.39 | 43.53 | 93,588 | -0.47(-1.07%) |
Apr 03, 2013 | 44.90 | 44.90 | 43.95 | 44.00 | 72,393 | -0.83(-1.85%) |
Apr 02, 2013 | 44.37 | 44.94 | 44.16 | 44.83 | 87,008 | +0.32(+0.72%) |
Apr 01, 2013 | 44.60 | 44.69 | 44.16 | 44.51 | 74,786 | -0.30(-0.67%) |
Mar 28, 2013 | 44.81 | 44.81 | 44.81 | 0 | +0.11(+0.25%) | |
Mar 27, 2013 | 44.10 | 44.75 | 43.95 | 44.70 | 54,245 | +0.53(+1.20%) |
Mar 26, 2013 | 44.39 | 44.39 | 43.98 | 44.17 | 62,684 | -0.21(-0.47%) |
Mar 25, 2013 | 44.65 | 44.98 | 44.37 | 44.38 | 88,651 | -0.06(-0.14%) |
Mar 22, 2013 | 44.14 | 44.47 | 44.00 | 44.44 | 114,328 | +0.15(+0.34%) |
Mar 21, 2013 | 43.55 | 44.49 | 43.52 | 44.29 | 145,276 | +0.66(+1.51%) |
Mar 20, 2013 | 43.48 | 44.31 | 43.44 | 43.63 | 121,062 | +0.22(+0.51%) |
Mar 19, 2013 | 43.25 | 43.41 | 43.19 | 43.41 | 92,520 | +0.09(+0.21%) |
Mar 18, 2013 | 43.05 | 43.38 | 42.99 | 43.32 | 73,925 | +0.03(+0.07%) |
Mar 15, 2013 | 43.11 | 43.29 | 43.07 | 43.29 | 67,482 | +0.05(+0.12%) |
Mar 14, 2013 | 43.35 | 43.35 | 43.11 | 43.24 | 57,185 | -0.01(-0.02%) |
Mar 13, 2013 | 43.27 | 43.31 | 43.00 | 43.25 | 50,197 | +0.02(+0.05%) |
Mar 12, 2013 | 43.05 | 43.37 | 43.05 | 43.23 | 52,555 | -0.01(-0.02%) |
Mar 11, 2013 | 43.20 | 43.29 | 43.14 | 43.24 | 40,055 | -0.02(-0.05%) |
Mar 08, 2013 | 43.15 | 43.37 | 43.05 | 43.26 | 75,864 | -0.01(-0.02%) |
Mar 07, 2013 | 42.93 | 43.28 | 42.75 | 43.27 | 89,427 | +0.35(+0.82%) |
Mar 06, 2013 | 43.10 | 43.25 | 42.62 | 42.92 | 109,236 | -0.08(-0.19%) |
Mar 05, 2013 | 42.40 | 43.21 | 42.35 | 43.00 | 65,238 | +0.54(+1.27%) |
Mar 04, 2013 | 43.09 | 43.10 | 42.06 | 42.46 | 120,028 | -0.49(-1.14%) |