Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.10 | 44.35 | 43.92 | 43.92 | 203,564 | -0.41(-0.92%) |
May 30, 2013 | 44.19 | 44.46 | 44.08 | 44.33 | 179,822 | +0.25(+0.57%) |
May 29, 2013 | 44.35 | 44.35 | 43.79 | 44.08 | 146,009 | -0.53(-1.19%) |
May 28, 2013 | 44.49 | 44.91 | 44.30 | 44.61 | 208,368 | +0.71(+1.61%) |
May 24, 2013 | 43.72 | 44.01 | 43.45 | 43.90 | 168,832 | -0.05(-0.12%) |
May 23, 2013 | 43.50 | 44.02 | 43.41 | 43.95 | 194,972 | -0.08(-0.17%) |
May 22, 2013 | 44.83 | 45.12 | 43.79 | 44.03 | 216,678 | -0.71(-1.59%) |
May 21, 2013 | 44.72 | 44.88 | 44.60 | 44.74 | 127,370 | +0.03(+0.07%) |
May 20, 2013 | 44.56 | 44.88 | 44.52 | 44.71 | 275,001 | +0.09(+0.20%) |
May 17, 2013 | 44.32 | 44.63 | 44.24 | 44.62 | 248,630 | +0.53(+1.19%) |
May 16, 2013 | 44.15 | 44.36 | 43.99 | 44.09 | 97,879 | -0.18(-0.40%) |
May 15, 2013 | 44.13 | 44.40 | 44.01 | 44.27 | 179,602 | +0.66(+1.52%) |
May 13, 2013 | 43.68 | 43.79 | 43.52 | 43.61 | 141,565 | -0.13(-0.29%) |
May 10, 2013 | 43.32 | 43.75 | 43.28 | 43.73 | 503,465 | +0.52(+1.20%) |
May 09, 2013 | 43.24 | 43.40 | 43.10 | 43.22 | 116,142 | -0.12(-0.28%) |
May 08, 2013 | 43.15 | 43.34 | 42.95 | 43.34 | 179,098 | +0.16(+0.36%) |
May 07, 2013 | 42.88 | 43.18 | 42.70 | 43.18 | 200,064 | +0.41(+0.96%) |
May 06, 2013 | 42.62 | 42.82 | 42.56 | 42.77 | 360,769 | +0.20(+0.46%) |
May 03, 2013 | 42.40 | 42.80 | 42.27 | 42.57 | 220,437 | +0.72(+1.71%) |
May 02, 2013 | 41.40 | 41.93 | 41.38 | 41.86 | 288,299 | +0.66(+1.60%) |
May 01, 2013 | 41.98 | 41.98 | 41.16 | 41.20 | 708,298 | -0.84(-2.00%) |
Apr 30, 2013 | 41.91 | 42.08 | 41.71 | 42.04 | 466,734 | +0.18(+0.44%) |
Apr 29, 2013 | 41.77 | 41.96 | 41.68 | 41.86 | 175,267 | +0.25(+0.60%) |
Apr 26, 2013 | 41.76 | 41.80 | 41.46 | 41.61 | 111,326 | -0.19(-0.45%) |
Apr 25, 2013 | 41.53 | 42.05 | 41.53 | 41.80 | 492,621 | +0.40(+0.96%) |
Apr 24, 2013 | 41.27 | 41.47 | 41.11 | 41.40 | 170,408 | +0.14(+0.35%) |
Apr 23, 2013 | 40.91 | 41.26 | 40.77 | 41.26 | 194,206 | +0.64(+1.59%) |
Apr 22, 2013 | 40.60 | 40.71 | 39.87 | 40.61 | 512,070 | +0.08(+0.20%) |
Apr 19, 2013 | 40.14 | 40.63 | 39.86 | 40.53 | 128,370 | +0.53(+1.33%) |
Apr 18, 2013 | 40.44 | 40.47 | 39.87 | 40.00 | 158,459 | -0.36(-0.90%) |
Apr 17, 2013 | 40.77 | 40.77 | 40.03 | 40.36 | 186,747 | -0.67(-1.64%) |
Apr 16, 2013 | 40.68 | 41.09 | 40.51 | 41.04 | 171,223 | +0.73(+1.81%) |
Apr 15, 2013 | 41.52 | 41.53 | 40.15 | 40.31 | 569,341 | -1.44(-3.44%) |
Apr 12, 2013 | 41.72 | 41.88 | 41.47 | 41.74 | 292,858 | -0.15(-0.37%) |
Apr 11, 2013 | 41.94 | 42.18 | 41.83 | 41.90 | 298,088 | -0.03(-0.06%) |
Apr 10, 2013 | 41.32 | 41.99 | 41.30 | 41.92 | 171,947 | +0.72(+1.76%) |
Apr 09, 2013 | 41.53 | 41.53 | 41.17 | 41.20 | 180,826 | -0.23(-0.57%) |
Apr 08, 2013 | 41.13 | 41.43 | 40.96 | 41.43 | 232,225 | +0.32(+0.79%) |
Apr 05, 2013 | 40.61 | 41.12 | 40.55 | 41.11 | 185,032 | -0.08(-0.19%) |
Apr 04, 2013 | 40.90 | 41.21 | 40.78 | 41.18 | 174,728 | +0.32(+0.79%) |
Apr 03, 2013 | 41.63 | 41.63 | 40.75 | 40.86 | 210,591 | -0.66(-1.58%) |
Apr 02, 2013 | 41.92 | 42.08 | 41.45 | 41.52 | 224,859 | -0.23(-0.54%) |
Apr 01, 2013 | 42.24 | 42.31 | 41.55 | 41.74 | 546,770 | -0.54(-1.27%) |
Mar 28, 2013 | 42.27 | 42.40 | 42.12 | 42.28 | 306,689 | +0.06(+0.15%) |
Mar 27, 2013 | 41.98 | 42.22 | 41.73 | 42.22 | 100,284 | +0.00(+0.01%) |
Mar 26, 2013 | 42.23 | 42.27 | 41.99 | 42.21 | 133,096 | +0.19(+0.46%) |
Mar 25, 2013 | 42.22 | 42.44 | 41.76 | 42.02 | 264,048 | +0.01(+0.02%) |
Mar 22, 2013 | 41.99 | 42.12 | 41.96 | 42.01 | 334,189 | +0.13(+0.30%) |
Mar 21, 2013 | 41.90 | 42.12 | 41.70 | 41.88 | 137,184 | -0.29(-0.69%) |
Mar 20, 2013 | 42.05 | 42.22 | 42.02 | 42.17 | 145,546 | +0.33(+0.78%) |
Mar 19, 2013 | 42.00 | 42.16 | 41.47 | 41.85 | 193,905 | -0.10(-0.24%) |
Mar 18, 2013 | 41.87 | 42.11 | 41.68 | 41.95 | 420,819 | -0.26(-0.61%) |
Mar 15, 2013 | 42.29 | 42.35 | 42.13 | 42.20 | 252,334 | -0.09(-0.21%) |
Mar 14, 2013 | 41.99 | 42.30 | 41.92 | 42.29 | 82,348 | +0.40(+0.95%) |
Mar 13, 2013 | 41.75 | 41.94 | 41.61 | 41.89 | 84,805 | +0.17(+0.41%) |
Mar 12, 2013 | 41.79 | 41.84 | 41.61 | 41.72 | 90,358 | -0.13(-0.32%) |
Mar 11, 2013 | 41.81 | 41.86 | 41.68 | 41.86 | 155,648 | -0.04(-0.11%) |
Mar 08, 2013 | 41.81 | 41.90 | 41.51 | 41.90 | 396,177 | +0.38(+0.92%) |
Mar 07, 2013 | 41.36 | 41.54 | 41.30 | 41.52 | 93,618 | +0.18(+0.42%) |
Mar 06, 2013 | 41.37 | 41.43 | 41.23 | 41.34 | 171,477 | +0.13(+0.33%) |
Mar 05, 2013 | 40.97 | 41.30 | 40.96 | 41.21 | 232,538 | +0.45(+1.11%) |
Mar 04, 2013 | 40.67 | 40.79 | 40.43 | 40.75 | 226,041 | +0.03(+0.08%) |