Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.77 | 44.82 | 44.45 | 44.47 | 52,203 | -0.22(-0.49%) |
May 30, 2013 | 44.77 | 44.92 | 44.69 | 44.69 | 17,183 | -0.22(-0.49%) |
May 29, 2013 | 45.17 | 45.17 | 44.76 | 44.91 | 42,517 | -0.26(-0.57%) |
May 28, 2013 | 45.32 | 45.32 | 45.09 | 45.17 | 29,938 | -0.11(-0.24%) |
May 24, 2013 | 45.30 | 45.34 | 45.19 | 45.28 | 49,828 | +0.09(+0.19%) |
May 23, 2013 | 45.38 | 45.38 | 45.19 | 45.19 | 29,790 | -0.12(-0.27%) |
May 22, 2013 | 45.41 | 45.45 | 45.27 | 45.32 | 28,389 | -0.12(-0.26%) |
May 21, 2013 | 45.39 | 45.44 | 45.39 | 45.43 | 29,979 | -0.02(-0.03%) |
May 20, 2013 | 45.45 | 45.46 | 45.37 | 45.45 | 21,785 | +0.04(+0.09%) |
May 17, 2013 | 45.39 | 45.45 | 45.30 | 45.41 | 91,027 | +0.00(+0.01%) |
May 16, 2013 | 45.30 | 45.41 | 45.22 | 45.41 | 79,389 | +0.14(+0.31%) |
May 15, 2013 | 45.26 | 45.26 | 45.21 | 45.26 | 36,854 | +0.11(+0.24%) |
May 13, 2013 | 45.22 | 45.23 | 45.15 | 45.16 | 12,007 | -0.13(-0.28%) |
May 10, 2013 | 45.23 | 45.29 | 45.11 | 45.28 | 100,802 | +0.14(+0.31%) |
May 09, 2013 | 45.14 | 45.20 | 45.14 | 45.14 | 32,652 | -0.05(-0.12%) |
May 08, 2013 | 45.10 | 45.25 | 45.10 | 45.19 | 218,732 | +0.04(+0.08%) |
May 07, 2013 | 45.25 | 45.26 | 45.04 | 45.16 | 38,387 | -0.10(-0.21%) |
May 06, 2013 | 45.37 | 45.37 | 45.25 | 45.25 | 22,933 | -0.04(-0.09%) |
May 03, 2013 | 45.32 | 45.42 | 45.26 | 45.30 | 13,288 | -0.12(-0.27%) |
May 02, 2013 | 45.32 | 45.43 | 45.32 | 45.42 | 19,433 | +0.01(+0.03%) |
May 01, 2013 | 45.33 | 45.41 | 45.24 | 45.41 | 27,275 | +0.16(+0.35%) |
Apr 30, 2013 | 45.27 | 45.27 | 45.17 | 45.25 | 29,632 | +0.07(+0.16%) |
Apr 29, 2013 | 45.17 | 45.27 | 45.15 | 45.17 | 85,382 | +0.00(+0.00%) |
Apr 26, 2013 | 45.21 | 45.21 | 45.12 | 45.17 | 21,944 | -0.04(-0.08%) |
Apr 25, 2013 | 45.20 | 45.23 | 45.09 | 45.21 | 62,711 | +0.01(+0.02%) |
Apr 24, 2013 | 44.98 | 45.23 | 44.98 | 45.20 | 13,016 | -0.02(-0.05%) |
Apr 23, 2013 | 45.20 | 45.26 | 45.06 | 45.23 | 49,137 | +0.05(+0.12%) |
Apr 22, 2013 | 45.21 | 45.21 | 44.88 | 45.17 | 73,567 | +0.00(+0.01%) |
Apr 19, 2013 | 44.93 | 45.17 | 44.90 | 45.17 | 26,707 | +0.14(+0.30%) |
Apr 18, 2013 | 44.92 | 45.06 | 44.92 | 45.03 | 9,646 | +0.10(+0.23%) |
Apr 17, 2013 | 45.11 | 45.18 | 44.91 | 44.93 | 35,712 | -0.16(-0.35%) |
Apr 16, 2013 | 45.07 | 45.10 | 44.79 | 45.08 | 68,108 | +0.22(+0.49%) |
Apr 15, 2013 | 44.86 | 45.12 | 44.86 | 44.87 | 12,520 | -0.07(-0.15%) |
Apr 12, 2013 | 44.86 | 44.97 | 44.84 | 44.93 | 17,899 | -0.04(-0.10%) |
Apr 11, 2013 | 44.85 | 44.98 | 44.85 | 44.98 | 15,002 | +0.06(+0.14%) |
Apr 10, 2013 | 44.76 | 45.02 | 44.76 | 44.92 | 16,588 | +0.04(+0.08%) |
Apr 09, 2013 | 44.88 | 45.08 | 44.83 | 44.88 | 37,629 | -0.03(-0.07%) |
Apr 08, 2013 | 45.08 | 45.14 | 44.91 | 44.91 | 35,809 | -0.27(-0.59%) |
Apr 05, 2013 | 44.95 | 45.25 | 44.91 | 45.18 | 81,973 | +0.23(+0.50%) |
Apr 04, 2013 | 44.94 | 44.95 | 44.80 | 44.95 | 31,322 | +0.05(+0.11%) |
Apr 03, 2013 | 44.86 | 44.91 | 44.69 | 44.90 | 12,839 | +0.10(+0.23%) |
Apr 02, 2013 | 44.76 | 44.83 | 44.71 | 44.80 | 33,452 | +0.02(+0.04%) |
Apr 01, 2013 | 44.78 | 44.81 | 44.69 | 44.78 | 61,972 | -0.01(-0.03%) |
Mar 28, 2013 | 44.75 | 44.83 | 44.58 | 44.79 | 39,436 | +0.08(+0.18%) |
Mar 27, 2013 | 44.75 | 44.75 | 44.64 | 44.72 | 14,630 | -0.02(-0.06%) |
Mar 26, 2013 | 44.61 | 44.82 | 44.61 | 44.74 | 90,513 | -0.04(-0.10%) |
Mar 25, 2013 | 44.78 | 44.89 | 44.66 | 44.78 | 13,366 | -0.11(-0.24%) |
Mar 22, 2013 | 44.66 | 44.93 | 44.66 | 44.89 | 26,413 | +0.21(+0.47%) |
Mar 21, 2013 | 44.95 | 44.95 | 44.68 | 44.68 | 16,706 | -0.20(-0.44%) |
Mar 20, 2013 | 44.69 | 44.95 | 44.65 | 44.88 | 30,693 | +0.06(+0.14%) |
Mar 19, 2013 | 44.73 | 44.87 | 44.65 | 44.82 | 14,204 | -0.03(-0.06%) |
Mar 18, 2013 | 44.98 | 44.98 | 44.68 | 44.84 | 21,790 | -0.02(-0.05%) |
Mar 15, 2013 | 44.62 | 44.90 | 44.62 | 44.87 | 38,434 | +0.07(+0.17%) |
Mar 14, 2013 | 44.95 | 44.95 | 44.73 | 44.79 | 60,361 | -0.08(-0.18%) |
Mar 13, 2013 | 45.00 | 45.02 | 44.74 | 44.88 | 50,402 | +0.00(+0.01%) |
Mar 12, 2013 | 44.73 | 45.04 | 44.69 | 44.87 | 22,446 | -0.08(-0.18%) |
Mar 11, 2013 | 44.94 | 45.03 | 44.72 | 44.95 | 14,499 | +0.25(+0.56%) |
Mar 08, 2013 | 45.33 | 45.33 | 44.70 | 44.70 | 48,629 | -0.58(-1.28%) |
Mar 07, 2013 | 45.38 | 45.38 | 45.18 | 45.28 | 9,089 | -0.05(-0.12%) |
Mar 06, 2013 | 45.38 | 45.44 | 45.20 | 45.34 | 53,877 | -0.14(-0.31%) |
Mar 05, 2013 | 45.53 | 45.53 | 45.35 | 45.48 | 114,359 | +0.05(+0.12%) |
Mar 04, 2013 | 45.59 | 45.61 | 45.42 | 45.43 | 43,588 | -0.17(-0.38%) |