Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.38 | 43.71 | 42.73 | 43.31 | 497,047 | -0.71(-1.61%) |
May 30, 2013 | 44.15 | 44.37 | 43.63 | 44.02 | 351,658 | -0.08(-0.18%) |
May 29, 2013 | 44.39 | 44.56 | 43.76 | 44.10 | 286,126 | -0.56(-1.25%) |
May 28, 2013 | 44.84 | 45.14 | 44.08 | 44.66 | 289,922 | +0.27(+0.61%) |
May 24, 2013 | 44.17 | 44.54 | 43.68 | 44.39 | 166,563 | +0.04(+0.09%) |
May 23, 2013 | 43.68 | 44.38 | 43.52 | 44.35 | 256,677 | +0.33(+0.75%) |
May 22, 2013 | 45.01 | 45.07 | 43.73 | 44.02 | 538,020 | -0.97(-2.16%) |
May 21, 2013 | 44.96 | 45.12 | 44.70 | 44.99 | 394,054 | +0.08(+0.18%) |
May 20, 2013 | 44.94 | 45.28 | 44.83 | 44.91 | 404,593 | -0.10(-0.22%) |
May 17, 2013 | 44.88 | 45.35 | 44.85 | 45.01 | 484,903 | -0.12(-0.27%) |
May 16, 2013 | 45.35 | 45.82 | 45.08 | 45.13 | 401,225 | -0.38(-0.83%) |
May 15, 2013 | 45.18 | 45.90 | 45.18 | 45.51 | 545,000 | +0.95(+2.13%) |
May 13, 2013 | 44.21 | 44.60 | 44.10 | 44.56 | 372,773 | +0.25(+0.56%) |
May 10, 2013 | 43.67 | 44.33 | 43.66 | 44.31 | 424,825 | +0.59(+1.35%) |
May 09, 2013 | 43.36 | 43.93 | 43.31 | 43.72 | 467,584 | +0.33(+0.76%) |
May 08, 2013 | 42.85 | 43.45 | 42.80 | 43.39 | 385,758 | +0.57(+1.33%) |
May 07, 2013 | 42.40 | 42.82 | 42.36 | 42.82 | 289,650 | +0.44(+1.04%) |
May 06, 2013 | 42.36 | 42.61 | 42.28 | 42.38 | 416,743 | -0.03(-0.07%) |
May 03, 2013 | 41.99 | 42.58 | 41.65 | 42.41 | 491,538 | +0.60(+1.44%) |
May 02, 2013 | 42.00 | 42.00 | 40.28 | 41.81 | 1,067,988 | -1.23(-2.86%) |
May 01, 2013 | 43.42 | 43.97 | 43.04 | 43.04 | 523,054 | -0.45(-1.03%) |
Apr 30, 2013 | 42.64 | 43.62 | 42.64 | 43.49 | 465,986 | +0.81(+1.90%) |
Apr 29, 2013 | 42.53 | 42.98 | 42.46 | 42.68 | 273,243 | +0.23(+0.54%) |
Apr 26, 2013 | 42.73 | 42.80 | 42.42 | 42.45 | 314,598 | -0.35(-0.82%) |
Apr 25, 2013 | 42.66 | 43.07 | 42.23 | 42.80 | 283,423 | +0.34(+0.80%) |
Apr 24, 2013 | 42.59 | 42.72 | 42.28 | 42.46 | 412,218 | -0.09(-0.21%) |
Apr 23, 2013 | 42.52 | 42.99 | 42.28 | 42.55 | 309,489 | +0.25(+0.59%) |
Apr 22, 2013 | 42.17 | 42.66 | 41.72 | 42.30 | 380,083 | +0.09(+0.21%) |
Apr 19, 2013 | 41.80 | 42.48 | 41.72 | 42.21 | 876,771 | +0.54(+1.30%) |
Apr 18, 2013 | 42.32 | 42.32 | 41.34 | 41.67 | 821,991 | -0.48(-1.14%) |
Apr 17, 2013 | 42.31 | 42.48 | 41.84 | 42.15 | 553,550 | -0.37(-0.87%) |
Apr 16, 2013 | 42.24 | 42.61 | 41.89 | 42.52 | 515,112 | +0.67(+1.60%) |
Apr 15, 2013 | 43.34 | 43.65 | 41.85 | 41.85 | 790,354 | -1.71(-3.93%) |
Apr 12, 2013 | 43.49 | 43.75 | 43.21 | 43.56 | 592,395 | -0.06(-0.14%) |
Apr 11, 2013 | 42.69 | 43.66 | 42.69 | 43.62 | 717,276 | +0.85(+1.99%) |
Apr 10, 2013 | 42.04 | 42.78 | 42.02 | 42.77 | 513,256 | +0.89(+2.13%) |
Apr 09, 2013 | 41.59 | 42.01 | 41.44 | 41.88 | 519,624 | +0.31(+0.75%) |
Apr 08, 2013 | 41.43 | 41.75 | 40.88 | 41.57 | 366,031 | +0.19(+0.46%) |
Apr 05, 2013 | 41.48 | 41.49 | 41.09 | 41.38 | 481,398 | -0.48(-1.15%) |
Apr 04, 2013 | 42.16 | 42.57 | 41.71 | 41.86 | 601,217 | -0.33(-0.78%) |
Apr 03, 2013 | 42.10 | 42.83 | 41.28 | 42.19 | 1,505,401 | -1.97(-4.46%) |
Apr 02, 2013 | 43.72 | 44.28 | 43.55 | 44.16 | 677,748 | +0.68(+1.56%) |
Apr 01, 2013 | 44.30 | 44.40 | 43.45 | 43.48 | 430,900 | -0.79(-1.78%) |
Mar 28, 2013 | 44.07 | 44.60 | 44.01 | 44.27 | 406,036 | +0.14(+0.32%) |
Mar 27, 2013 | 43.80 | 44.27 | 43.70 | 44.13 | 593,687 | -0.71(-1.58%) |
Mar 26, 2013 | 44.31 | 44.85 | 44.12 | 44.84 | 363,694 | +0.73(+1.65%) |
Mar 25, 2013 | 44.86 | 44.88 | 44.02 | 44.11 | 389,324 | -0.73(-1.63%) |
Mar 22, 2013 | 44.75 | 44.96 | 44.63 | 44.84 | 461,038 | +0.24(+0.54%) |
Mar 21, 2013 | 44.51 | 44.94 | 44.40 | 44.60 | 519,681 | -0.16(-0.36%) |
Mar 20, 2013 | 44.64 | 44.83 | 44.25 | 44.76 | 328,361 | +0.50(+1.13%) |
Mar 19, 2013 | 44.21 | 44.67 | 43.90 | 44.26 | 936,735 | +0.08(+0.18%) |
Mar 18, 2013 | 44.44 | 45.09 | 44.01 | 44.18 | 671,583 | -0.47(-1.05%) |
Mar 15, 2013 | 45.72 | 45.72 | 44.25 | 44.65 | 1,168,035 | -1.03(-2.25%) |
Mar 14, 2013 | 45.80 | 46.90 | 45.44 | 45.68 | 1,420,579 | -0.11(-0.24%) |
Mar 13, 2013 | 44.53 | 45.80 | 44.45 | 45.79 | 1,345,731 | +1.26(+2.83%) |
Mar 12, 2013 | 43.08 | 44.64 | 42.78 | 44.53 | 932,745 | +1.29(+2.98%) |
Mar 11, 2013 | 42.85 | 43.32 | 42.70 | 43.24 | 665,267 | +0.21(+0.49%) |
Mar 08, 2013 | 41.89 | 43.05 | 41.78 | 43.03 | 655,408 | +1.33(+3.19%) |
Mar 07, 2013 | 41.79 | 42.13 | 41.69 | 41.70 | 353,632 | -0.20(-0.48%) |
Mar 06, 2013 | 41.30 | 41.91 | 41.19 | 41.90 | 506,803 | +0.58(+1.40%) |
Mar 05, 2013 | 40.50 | 41.55 | 40.50 | 41.32 | 521,662 | +0.83(+2.05%) |
Mar 04, 2013 | 40.25 | 40.52 | 40.00 | 40.49 | 507,431 | -0.11(-0.27%) |