Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.50 | 47.33 | 46.14 | 46.49 | 218,374 | -0.06(-0.13%) |
May 30, 2013 | 46.05 | 46.99 | 46.05 | 46.55 | 212,363 | +0.39(+0.84%) |
May 29, 2013 | 46.56 | 46.72 | 45.88 | 46.16 | 193,075 | -0.76(-1.61%) |
May 28, 2013 | 47.09 | 47.75 | 46.73 | 46.92 | 141,647 | +0.33(+0.70%) |
May 24, 2013 | 47.01 | 47.15 | 46.39 | 46.59 | 150,512 | -0.56(-1.18%) |
May 23, 2013 | 46.45 | 47.18 | 46.17 | 47.15 | 224,061 | +0.36(+0.77%) |
May 22, 2013 | 47.27 | 47.60 | 46.60 | 46.78 | 242,740 | -0.36(-0.77%) |
May 21, 2013 | 46.53 | 47.24 | 46.40 | 47.15 | 230,763 | +0.62(+1.34%) |
May 20, 2013 | 46.99 | 46.99 | 46.43 | 46.52 | 393,327 | -0.47(-1.00%) |
May 17, 2013 | 46.76 | 47.15 | 46.56 | 46.99 | 266,473 | +0.55(+1.18%) |
May 16, 2013 | 46.03 | 46.63 | 45.87 | 46.45 | 248,779 | +0.50(+1.08%) |
May 15, 2013 | 45.46 | 46.05 | 45.34 | 45.95 | 186,471 | +0.90(+2.00%) |
May 13, 2013 | 45.16 | 45.29 | 44.95 | 45.05 | 241,876 | -0.25(-0.56%) |
May 10, 2013 | 45.21 | 45.51 | 45.03 | 45.30 | 172,326 | +0.13(+0.28%) |
May 09, 2013 | 45.24 | 45.39 | 44.50 | 45.18 | 225,255 | +0.12(+0.26%) |
May 08, 2013 | 45.46 | 45.84 | 44.24 | 45.06 | 212,918 | -0.40(-0.89%) |
May 07, 2013 | 45.10 | 45.55 | 44.94 | 45.46 | 297,156 | +0.47(+1.05%) |
May 06, 2013 | 44.81 | 45.25 | 44.48 | 44.99 | 163,210 | +0.08(+0.19%) |
May 03, 2013 | 44.84 | 45.06 | 44.58 | 44.91 | 138,314 | +0.33(+0.74%) |
May 02, 2013 | 43.82 | 44.64 | 43.30 | 44.58 | 201,464 | +0.86(+1.96%) |
May 01, 2013 | 44.39 | 44.67 | 43.68 | 43.72 | 157,095 | -0.82(-1.83%) |
Apr 30, 2013 | 44.54 | 44.71 | 44.32 | 44.54 | 232,361 | -0.01(-0.02%) |
Apr 29, 2013 | 43.85 | 44.61 | 43.85 | 44.54 | 226,460 | +0.87(+1.99%) |
Apr 26, 2013 | 44.22 | 44.41 | 43.53 | 43.68 | 230,887 | -0.51(-1.14%) |
Apr 25, 2013 | 43.37 | 44.21 | 43.24 | 44.18 | 239,043 | +1.01(+2.34%) |
Apr 24, 2013 | 42.94 | 43.26 | 42.84 | 43.17 | 166,318 | +0.25(+0.59%) |
Apr 23, 2013 | 42.33 | 42.94 | 42.33 | 42.92 | 169,272 | +0.72(+1.72%) |
Apr 22, 2013 | 42.29 | 42.35 | 41.87 | 42.20 | 150,091 | -0.13(-0.30%) |
Apr 19, 2013 | 42.29 | 42.62 | 42.01 | 42.32 | 177,949 | +0.13(+0.32%) |
Apr 18, 2013 | 42.83 | 42.83 | 41.96 | 42.19 | 255,303 | -0.44(-1.03%) |
Apr 17, 2013 | 43.04 | 43.20 | 42.12 | 42.62 | 163,888 | -0.73(-1.69%) |
Apr 16, 2013 | 44.13 | 44.31 | 42.65 | 43.36 | 210,348 | -0.31(-0.71%) |
Apr 15, 2013 | 44.86 | 45.11 | 43.36 | 43.67 | 382,195 | -1.50(-3.32%) |
Apr 12, 2013 | 43.92 | 45.19 | 43.92 | 45.17 | 645,448 | +1.28(+2.92%) |
Apr 11, 2013 | 43.66 | 44.03 | 43.61 | 43.89 | 130,538 | +0.23(+0.52%) |
Apr 10, 2013 | 42.92 | 43.66 | 42.90 | 43.66 | 285,875 | +0.66(+1.53%) |
Apr 09, 2013 | 43.15 | 43.31 | 42.44 | 43.00 | 254,084 | -0.19(-0.43%) |
Apr 08, 2013 | 43.71 | 43.71 | 42.86 | 43.19 | 223,778 | -0.24(-0.54%) |
Apr 05, 2013 | 43.10 | 43.59 | 42.83 | 43.42 | 159,571 | -0.28(-0.64%) |
Apr 04, 2013 | 43.94 | 44.34 | 43.60 | 43.70 | 194,011 | -0.03(-0.08%) |
Apr 03, 2013 | 44.25 | 44.88 | 43.69 | 43.74 | 522,742 | -0.45(-1.01%) |
Apr 02, 2013 | 45.41 | 45.43 | 44.02 | 44.18 | 271,265 | -1.09(-2.42%) |
Apr 01, 2013 | 45.06 | 45.60 | 44.78 | 45.28 | 259,463 | +0.38(+0.84%) |
Mar 28, 2013 | 44.69 | 45.02 | 44.57 | 44.90 | 145,836 | +0.31(+0.70%) |
Mar 27, 2013 | 44.53 | 44.69 | 44.31 | 44.59 | 144,217 | -0.20(-0.45%) |
Mar 26, 2013 | 44.11 | 44.91 | 44.11 | 44.79 | 226,198 | +0.71(+1.60%) |
Mar 25, 2013 | 44.31 | 44.78 | 43.87 | 44.08 | 215,172 | -0.04(-0.10%) |
Mar 22, 2013 | 44.15 | 44.67 | 43.94 | 44.12 | 219,849 | +0.30(+0.69%) |
Mar 21, 2013 | 44.32 | 44.59 | 43.63 | 43.82 | 244,889 | -0.65(-1.46%) |
Mar 20, 2013 | 44.27 | 44.60 | 44.18 | 44.47 | 236,761 | +0.27(+0.61%) |
Mar 19, 2013 | 44.54 | 44.90 | 44.01 | 44.20 | 432,466 | -0.96(-2.13%) |
Mar 18, 2013 | 45.07 | 45.38 | 44.83 | 45.16 | 226,585 | -0.32(-0.70%) |
Mar 15, 2013 | 45.64 | 45.65 | 45.13 | 45.48 | 629,640 | -0.05(-0.11%) |
Mar 14, 2013 | 44.53 | 45.56 | 44.27 | 45.53 | 336,601 | +1.04(+2.33%) |
Mar 13, 2013 | 43.26 | 44.71 | 43.26 | 44.49 | 380,401 | +1.27(+2.94%) |
Mar 12, 2013 | 42.68 | 43.29 | 42.65 | 43.22 | 278,050 | +0.37(+0.86%) |
Mar 11, 2013 | 42.30 | 42.92 | 42.10 | 42.85 | 257,953 | +0.29(+0.67%) |
Mar 08, 2013 | 41.55 | 42.73 | 41.55 | 42.57 | 350,012 | +1.27(+3.08%) |
Mar 07, 2013 | 41.39 | 41.42 | 41.09 | 41.29 | 379,615 | -0.10(-0.24%) |
Mar 06, 2013 | 40.72 | 41.40 | 40.70 | 41.40 | 266,923 | +0.93(+2.29%) |
Mar 05, 2013 | 39.96 | 40.49 | 39.79 | 40.47 | 222,272 | +0.69(+1.74%) |
Mar 04, 2013 | 40.18 | 40.23 | 39.72 | 39.78 | 373,930 | -0.56(-1.38%) |