Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.16 | 46.48 | 45.64 | 45.66 | 110,208 | -0.64(-1.38%) |
May 30, 2013 | 45.90 | 46.47 | 45.81 | 46.30 | 0 | +0.34(+0.74%) |
May 29, 2013 | 46.50 | 46.61 | 45.96 | 45.96 | 163,880 | -0.85(-1.82%) |
May 28, 2013 | 46.22 | 47.19 | 45.95 | 46.81 | 140,484 | +0.90(+1.96%) |
May 24, 2013 | 45.95 | 46.17 | 45.40 | 45.91 | 0 | -0.40(-0.86%) |
May 23, 2013 | 44.93 | 46.47 | 44.78 | 46.31 | 0 | +0.92(+2.03%) |
May 22, 2013 | 46.57 | 46.66 | 45.27 | 45.39 | 0 | -1.23(-2.64%) |
May 21, 2013 | 46.25 | 46.80 | 46.19 | 46.62 | 0 | +0.43(+0.93%) |
May 20, 2013 | 46.24 | 46.32 | 46.05 | 46.19 | 0 | -0.02(-0.04%) |
May 17, 2013 | 46.42 | 46.56 | 46.00 | 46.21 | 0 | +0.04(+0.09%) |
May 16, 2013 | 46.48 | 46.68 | 46.10 | 46.17 | 87,627 | -0.32(-0.69%) |
May 15, 2013 | 46.57 | 46.64 | 46.35 | 46.49 | 0 | -0.07(-0.15%) |
May 13, 2013 | 46.43 | 46.66 | 46.43 | 46.56 | 0 | -0.02(-0.04%) |
May 10, 2013 | 46.88 | 46.99 | 46.46 | 46.58 | 0 | -0.15(-0.32%) |
May 09, 2013 | 46.28 | 46.84 | 46.08 | 46.73 | 0 | +0.33(+0.71%) |
May 08, 2013 | 46.46 | 46.86 | 46.25 | 46.40 | 0 | -0.27(-0.58%) |
May 07, 2013 | 45.76 | 46.73 | 45.76 | 46.67 | 0 | +0.60(+1.30%) |
May 06, 2013 | 46.03 | 46.40 | 46.01 | 46.07 | 0 | +0.00(+0.00%) |
May 03, 2013 | 45.89 | 46.38 | 45.57 | 46.07 | 0 | +0.50(+1.10%) |
May 02, 2013 | 44.58 | 45.68 | 43.72 | 45.57 | 0 | -0.38(-0.83%) |
May 01, 2013 | 46.43 | 46.94 | 45.94 | 45.95 | 0 | -0.70(-1.50%) |
Apr 30, 2013 | 46.30 | 46.78 | 45.77 | 46.65 | 232,779 | +0.45(+0.97%) |
Apr 29, 2013 | 45.94 | 46.65 | 45.08 | 46.20 | 70,521 | +0.45(+0.98%) |
Apr 26, 2013 | 46.05 | 46.10 | 45.57 | 45.75 | 98,914 | -0.35(-0.76%) |
Apr 25, 2013 | 45.88 | 46.36 | 45.73 | 46.10 | 34,808 | +0.39(+0.85%) |
Apr 24, 2013 | 46.07 | 46.10 | 45.53 | 45.71 | 0 | -0.35(-0.76%) |
Apr 23, 2013 | 45.30 | 46.08 | 45.18 | 46.06 | 71,715 | +1.06(+2.36%) |
Apr 22, 2013 | 44.50 | 45.11 | 44.16 | 45.00 | 151,855 | +0.48(+1.08%) |
Apr 19, 2013 | 44.31 | 44.67 | 43.92 | 44.52 | 79,756 | +0.40(+0.91%) |
Apr 18, 2013 | 44.89 | 45.14 | 44.07 | 44.12 | 103,812 | -0.74(-1.65%) |
Apr 17, 2013 | 44.99 | 45.20 | 44.57 | 44.86 | 152,665 | -0.51(-1.12%) |
Apr 16, 2013 | 45.35 | 45.49 | 44.81 | 45.37 | 83,866 | +0.35(+0.78%) |
Apr 15, 2013 | 45.86 | 45.97 | 44.86 | 45.02 | 177,790 | -0.96(-2.09%) |
Apr 12, 2013 | 46.43 | 46.68 | 45.84 | 45.98 | 74,360 | -0.58(-1.25%) |
Apr 11, 2013 | 46.28 | 46.63 | 46.01 | 46.56 | 99,858 | +0.38(+0.82%) |
Apr 10, 2013 | 45.36 | 46.33 | 45.28 | 46.18 | 87,061 | +0.88(+1.94%) |
Apr 09, 2013 | 45.41 | 45.49 | 45.11 | 45.30 | 76,685 | -0.07(-0.15%) |
Apr 08, 2013 | 45.08 | 45.42 | 44.72 | 45.37 | 73,999 | +0.41(+0.91%) |
Apr 05, 2013 | 44.87 | 45.12 | 44.69 | 44.96 | 71,258 | -0.32(-0.71%) |
Apr 04, 2013 | 45.15 | 45.49 | 44.80 | 45.28 | 117,606 | +0.28(+0.62%) |
Apr 03, 2013 | 45.81 | 46.11 | 44.88 | 45.00 | 160,384 | -0.76(-1.66%) |
Apr 02, 2013 | 46.15 | 46.32 | 45.70 | 45.76 | 159,500 | -0.39(-0.85%) |
Apr 01, 2013 | 47.09 | 47.20 | 45.73 | 46.15 | 168,048 | -0.98(-2.08%) |
Mar 28, 2013 | 46.35 | 47.24 | 46.25 | 47.13 | 118,725 | +0.64(+1.38%) |
Mar 27, 2013 | 45.69 | 46.56 | 45.51 | 46.49 | 100,721 | +0.46(+1.00%) |
Mar 26, 2013 | 45.87 | 46.11 | 45.78 | 46.03 | 111,442 | +0.42(+0.92%) |
Mar 25, 2013 | 46.15 | 46.33 | 45.43 | 45.61 | 120,575 | -0.51(-1.11%) |
Mar 22, 2013 | 46.02 | 46.16 | 45.80 | 46.12 | 148,500 | +0.31(+0.68%) |
Mar 21, 2013 | 46.06 | 46.12 | 45.57 | 45.81 | 98,361 | -0.65(-1.40%) |
Mar 20, 2013 | 46.53 | 46.54 | 46.19 | 46.46 | 102,960 | +0.26(+0.56%) |
Mar 19, 2013 | 46.26 | 46.44 | 45.90 | 46.20 | 104,203 | +0.04(+0.09%) |
Mar 18, 2013 | 45.64 | 46.69 | 45.54 | 46.16 | 137,245 | -0.11(-0.24%) |
Mar 15, 2013 | 45.98 | 46.29 | 45.37 | 46.27 | 487,581 | +0.13(+0.28%) |
Mar 14, 2013 | 45.84 | 46.47 | 45.82 | 46.14 | 159,663 | +0.42(+0.92%) |
Mar 13, 2013 | 45.66 | 45.83 | 45.47 | 45.72 | 66,934 | +0.20(+0.44%) |
Mar 12, 2013 | 45.40 | 45.57 | 44.91 | 45.52 | 75,543 | +0.05(+0.11%) |
Mar 11, 2013 | 44.98 | 45.48 | 44.93 | 45.47 | 104,450 | +0.43(+0.95%) |
Mar 08, 2013 | 44.80 | 45.22 | 44.56 | 45.04 | 158,917 | +0.42(+0.94%) |
Mar 07, 2013 | 44.88 | 44.88 | 44.55 | 44.62 | 236,331 | -0.17(-0.38%) |
Mar 06, 2013 | 45.08 | 45.42 | 44.68 | 44.79 | 256,491 | -0.08(-0.18%) |
Mar 05, 2013 | 44.55 | 45.01 | 44.55 | 44.87 | 347,986 | +0.59(+1.33%) |
Mar 04, 2013 | 44.01 | 44.51 | 43.62 | 44.28 | 253,270 | +0.23(+0.52%) |