Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.22 | 45.16 | 42.61 | 43.36 | 173,938 | +0.00(+0.00%) |
May 30, 2013 | 44.29 | 45.34 | 43.13 | 43.36 | 135,664 | -0.81(-1.83%) |
May 29, 2013 | 42.98 | 45.46 | 42.44 | 44.17 | 291,779 | +0.96(+2.22%) |
May 28, 2013 | 43.87 | 45.10 | 42.17 | 43.22 | 229,851 | +0.66(+1.55%) |
May 24, 2013 | 42.95 | 43.51 | 42.08 | 42.56 | 0 | -1.17(-2.67%) |
May 23, 2013 | 44.26 | 44.77 | 42.71 | 43.72 | 0 | -0.87(-1.95%) |
May 22, 2013 | 44.86 | 45.40 | 43.93 | 44.59 | 0 | -0.99(-2.17%) |
May 21, 2013 | 46.87 | 47.70 | 45.19 | 45.58 | 0 | -1.41(-2.99%) |
May 20, 2013 | 47.52 | 48.60 | 46.72 | 46.99 | 0 | +0.09(+0.19%) |
May 17, 2013 | 46.42 | 47.55 | 46.06 | 46.90 | 0 | +0.66(+1.42%) |
May 16, 2013 | 48.15 | 49.02 | 46.00 | 46.24 | 216,320 | -2.01(-4.16%) |
May 15, 2013 | 49.68 | 49.91 | 47.61 | 48.24 | 281,589 | +0.30(+0.62%) |
May 13, 2013 | 44.98 | 48.60 | 44.59 | 47.94 | 0 | +2.99(+6.66%) |
May 10, 2013 | 45.52 | 45.64 | 44.56 | 44.95 | 0 | -0.51(-1.12%) |
May 09, 2013 | 45.04 | 45.94 | 44.41 | 45.46 | 0 | +0.27(+0.60%) |
May 08, 2013 | 45.94 | 45.94 | 44.62 | 45.19 | 0 | -0.75(-1.63%) |
May 07, 2013 | 47.17 | 47.28 | 43.73 | 45.94 | 0 | -1.23(-2.60%) |
May 06, 2013 | 45.82 | 48.63 | 45.82 | 47.17 | 0 | +1.35(+2.94%) |
May 03, 2013 | 46.30 | 46.90 | 45.19 | 45.82 | 0 | +0.42(+0.92%) |
May 02, 2013 | 44.89 | 46.66 | 43.99 | 45.40 | 0 | -0.09(-0.20%) |
May 01, 2013 | 47.26 | 47.97 | 45.07 | 45.49 | 327,397 | -2.12(-4.46%) |
Apr 30, 2013 | 46.18 | 47.67 | 45.64 | 47.61 | 0 | +0.30(+0.63%) |
Apr 29, 2013 | 49.14 | 50.28 | 47.14 | 47.32 | 166,006 | -1.65(-3.36%) |
Apr 26, 2013 | 50.37 | 50.73 | 47.88 | 48.96 | 206,718 | -1.77(-3.48%) |
Apr 25, 2013 | 49.83 | 53.18 | 49.50 | 50.73 | 412,170 | +1.56(+3.16%) |
Apr 24, 2013 | 47.85 | 49.53 | 45.58 | 49.17 | 468,191 | +1.59(+3.33%) |
Apr 23, 2013 | 41.90 | 51.09 | 41.90 | 47.58 | 1,353,990 | +10.21(+27.30%) |
Apr 22, 2013 | 36.54 | 37.41 | 35.69 | 37.38 | 172,258 | +0.63(+1.71%) |
Apr 19, 2013 | 36.69 | 37.53 | 36.00 | 36.75 | 140,095 | +0.09(+0.24%) |
Apr 18, 2013 | 39.23 | 39.41 | 35.43 | 36.66 | 643,681 | -2.54(-6.49%) |
Apr 17, 2013 | 40.61 | 40.97 | 38.91 | 39.20 | 287,414 | -1.65(-4.03%) |
Apr 16, 2013 | 41.81 | 42.24 | 40.40 | 40.85 | 186,722 | -0.90(-2.15%) |
Apr 15, 2013 | 44.23 | 44.62 | 41.66 | 41.75 | 202,886 | -2.84(-6.38%) |
Apr 12, 2013 | 44.44 | 45.07 | 43.72 | 44.59 | 109,255 | +0.06(+0.13%) |
Apr 11, 2013 | 44.44 | 45.64 | 44.14 | 44.53 | 219,238 | +0.15(+0.34%) |
Apr 10, 2013 | 44.62 | 44.65 | 43.45 | 44.38 | 126,874 | +0.60(+1.37%) |
Apr 09, 2013 | 44.41 | 45.64 | 43.78 | 43.78 | 128,784 | -0.81(-1.81%) |
Apr 08, 2013 | 44.26 | 44.77 | 43.40 | 44.59 | 138,676 | +0.15(+0.34%) |
Apr 05, 2013 | 43.63 | 44.56 | 42.83 | 44.44 | 112,337 | -0.15(-0.34%) |
Apr 04, 2013 | 44.50 | 45.10 | 43.75 | 44.59 | 131,415 | -0.06(-0.13%) |
Apr 03, 2013 | 46.06 | 46.37 | 43.75 | 44.65 | 258,430 | -1.50(-3.24%) |
Apr 02, 2013 | 46.84 | 47.58 | 45.13 | 46.15 | 160,818 | -0.27(-0.58%) |
Apr 01, 2013 | 47.46 | 48.78 | 45.28 | 46.42 | 286,139 | -1.05(-2.21%) |
Mar 28, 2013 | 47.91 | 48.52 | 46.84 | 47.46 | 224,865 | -0.84(-1.73%) |
Mar 27, 2013 | 48.33 | 48.60 | 47.29 | 48.30 | 155,281 | -0.36(-0.74%) |
Mar 26, 2013 | 48.99 | 49.20 | 47.82 | 48.66 | 195,397 | -0.06(-0.12%) |
Mar 25, 2013 | 49.02 | 49.20 | 46.99 | 48.72 | 319,223 | -0.30(-0.61%) |
Mar 22, 2013 | 51.21 | 51.77 | 48.48 | 49.02 | 406,534 | -1.83(-3.59%) |
Mar 21, 2013 | 52.76 | 53.33 | 50.13 | 50.85 | 320,060 | -1.95(-3.68%) |
Mar 20, 2013 | 53.30 | 53.72 | 51.48 | 52.79 | 465,381 | +0.30(+0.57%) |
Mar 19, 2013 | 53.09 | 54.62 | 50.76 | 52.49 | 626,147 | -0.03(-0.06%) |
Mar 18, 2013 | 49.83 | 54.98 | 48.51 | 52.52 | 1,075,479 | +1.86(+3.66%) |
Mar 15, 2013 | 47.67 | 51.24 | 47.43 | 50.67 | 883,083 | +2.81(+5.88%) |
Mar 14, 2013 | 47.43 | 48.48 | 45.19 | 47.85 | 613,310 | +1.17(+2.50%) |
Mar 13, 2013 | 44.47 | 48.36 | 43.96 | 46.69 | 1,136,644 | +3.77(+8.79%) |
Mar 12, 2013 | 41.45 | 43.30 | 40.43 | 42.92 | 316,518 | +1.32(+3.17%) |
Mar 11, 2013 | 40.07 | 42.62 | 39.86 | 41.60 | 223,665 | +1.29(+3.19%) |
Mar 08, 2013 | 41.03 | 41.12 | 39.01 | 40.31 | 240,640 | +0.06(+0.15%) |
Mar 07, 2013 | 39.35 | 40.88 | 38.94 | 40.25 | 228,529 | +0.78(+1.97%) |
Mar 06, 2013 | 39.09 | 39.56 | 38.91 | 39.47 | 190,112 | -0.03(-0.08%) |
Mar 05, 2013 | 39.23 | 39.86 | 38.40 | 39.50 | 226,234 | +0.60(+1.54%) |
Mar 04, 2013 | 37.20 | 39.32 | 36.69 | 38.91 | 397,602 | +1.47(+3.92%) |