Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.20 | 46.40 | 45.69 | 45.69 | 21,665 | -0.65(-1.39%) |
May 30, 2013 | 46.16 | 46.52 | 46.16 | 46.34 | 46,917 | +0.15(+0.33%) |
May 29, 2013 | 46.20 | 46.29 | 45.93 | 46.18 | 55,184 | -0.27(-0.59%) |
May 28, 2013 | 46.63 | 46.84 | 46.35 | 46.46 | 41,145 | +0.35(+0.76%) |
May 24, 2013 | 45.93 | 46.16 | 45.81 | 46.11 | 19,894 | -0.09(-0.19%) |
May 23, 2013 | 45.80 | 46.30 | 45.77 | 46.20 | 20,368 | -0.12(-0.26%) |
May 22, 2013 | 46.72 | 47.08 | 46.17 | 46.32 | 51,829 | -0.34(-0.74%) |
May 21, 2013 | 46.64 | 46.78 | 46.48 | 46.66 | 24,227 | +0.10(+0.21%) |
May 20, 2013 | 46.55 | 46.76 | 46.48 | 46.56 | 41,620 | -0.05(-0.11%) |
May 17, 2013 | 46.34 | 46.61 | 46.30 | 46.61 | 17,865 | +0.46(+0.99%) |
May 16, 2013 | 46.25 | 46.38 | 46.11 | 46.16 | 27,911 | -0.20(-0.44%) |
May 15, 2013 | 46.06 | 46.42 | 46.05 | 46.36 | 42,852 | +0.69(+1.52%) |
May 13, 2013 | 45.56 | 45.71 | 45.46 | 45.67 | 37,523 | +0.05(+0.10%) |
May 10, 2013 | 45.49 | 45.62 | 45.41 | 45.62 | 24,640 | +0.19(+0.42%) |
May 09, 2013 | 45.61 | 45.69 | 45.41 | 45.43 | 59,959 | -0.18(-0.39%) |
May 08, 2013 | 45.36 | 45.62 | 45.31 | 45.61 | 94,377 | +0.19(+0.41%) |
May 07, 2013 | 45.30 | 45.43 | 45.19 | 45.42 | 29,088 | +0.23(+0.51%) |
May 06, 2013 | 45.16 | 45.25 | 45.13 | 45.19 | 16,541 | +0.08(+0.18%) |
May 03, 2013 | 44.99 | 45.23 | 44.99 | 45.11 | 31,280 | +0.46(+1.03%) |
May 02, 2013 | 44.35 | 44.68 | 44.35 | 44.65 | 16,151 | +0.40(+0.91%) |
May 01, 2013 | 44.56 | 44.57 | 44.19 | 44.25 | 93,824 | -0.40(-0.90%) |
Apr 30, 2013 | 44.50 | 44.65 | 44.39 | 44.65 | 18,396 | +0.12(+0.28%) |
Apr 29, 2013 | 44.32 | 44.61 | 44.29 | 44.53 | 29,349 | +0.27(+0.61%) |
Apr 26, 2013 | 44.24 | 44.31 | 44.10 | 44.26 | 25,388 | -0.01(-0.02%) |
Apr 25, 2013 | 44.19 | 44.47 | 44.19 | 44.27 | 29,056 | +0.12(+0.28%) |
Apr 24, 2013 | 44.06 | 44.23 | 44.06 | 44.14 | 29,946 | +0.02(+0.06%) |
Apr 23, 2013 | 43.86 | 44.13 | 43.71 | 44.12 | 56,644 | +0.48(+1.10%) |
Apr 22, 2013 | 43.55 | 43.73 | 43.30 | 43.64 | 273,963 | +0.20(+0.45%) |
Apr 19, 2013 | 43.20 | 43.45 | 43.11 | 43.44 | 190,029 | +0.35(+0.82%) |
Apr 18, 2013 | 43.43 | 43.43 | 42.98 | 43.09 | 46,542 | -0.31(-0.72%) |
Apr 17, 2013 | 43.73 | 43.73 | 43.16 | 43.40 | 104,321 | -0.64(-1.45%) |
Apr 16, 2013 | 43.76 | 44.05 | 43.65 | 44.04 | 70,328 | +0.53(+1.21%) |
Apr 15, 2013 | 44.17 | 44.18 | 43.46 | 43.51 | 59,269 | -0.87(-1.96%) |
Apr 12, 2013 | 44.36 | 44.45 | 44.17 | 44.38 | 43,216 | -0.12(-0.27%) |
Apr 11, 2013 | 44.35 | 44.61 | 44.31 | 44.50 | 34,041 | +0.15(+0.34%) |
Apr 10, 2013 | 43.97 | 44.41 | 43.97 | 44.35 | 54,904 | +0.51(+1.16%) |
Apr 09, 2013 | 43.74 | 44.00 | 43.63 | 43.84 | 26,709 | +0.16(+0.37%) |
Apr 08, 2013 | 43.38 | 43.68 | 43.32 | 43.68 | 19,644 | +0.25(+0.56%) |
Apr 05, 2013 | 43.10 | 43.47 | 43.03 | 43.43 | 68,340 | -0.20(-0.45%) |
Apr 04, 2013 | 43.47 | 43.63 | 43.41 | 43.63 | 77,541 | +0.16(+0.38%) |
Apr 03, 2013 | 43.92 | 43.92 | 43.38 | 43.47 | 67,390 | -0.40(-0.91%) |
Apr 02, 2013 | 43.77 | 43.97 | 43.76 | 43.87 | 38,538 | +0.23(+0.52%) |
Apr 01, 2013 | 43.75 | 43.83 | 43.54 | 43.64 | 50,163 | -0.12(-0.28%) |
Mar 28, 2013 | 43.65 | 43.81 | 43.65 | 43.76 | 25,313 | +0.12(+0.28%) |
Mar 27, 2013 | 43.41 | 43.66 | 43.34 | 43.64 | 53,205 | -0.01(-0.02%) |
Mar 26, 2013 | 43.47 | 43.65 | 43.47 | 43.65 | 42,526 | +0.32(+0.74%) |
Mar 25, 2013 | 43.62 | 43.65 | 43.15 | 43.33 | 30,173 | -0.11(-0.26%) |
Mar 22, 2013 | 43.22 | 43.44 | 43.22 | 43.44 | 35,122 | +0.30(+0.70%) |
Mar 21, 2013 | 43.24 | 43.38 | 43.09 | 43.14 | 59,602 | -0.34(-0.77%) |
Mar 20, 2013 | 43.43 | 43.54 | 43.40 | 43.48 | 24,340 | +0.26(+0.60%) |
Mar 19, 2013 | 43.41 | 43.41 | 42.94 | 43.22 | 44,756 | -0.08(-0.19%) |
Mar 18, 2013 | 43.13 | 43.46 | 43.07 | 43.30 | 76,590 | -0.24(-0.54%) |
Mar 15, 2013 | 43.53 | 43.56 | 43.39 | 43.53 | 37,284 | -0.03(-0.07%) |
Mar 14, 2013 | 43.44 | 43.59 | 43.44 | 43.57 | 49,952 | +0.21(+0.49%) |
Mar 13, 2013 | 43.33 | 43.42 | 43.24 | 43.35 | 34,013 | +0.02(+0.06%) |
Mar 12, 2013 | 43.41 | 43.43 | 43.22 | 43.33 | 19,841 | -0.09(-0.21%) |
Mar 11, 2013 | 43.24 | 43.43 | 43.19 | 43.42 | 41,159 | +0.17(+0.40%) |
Mar 08, 2013 | 43.24 | 43.31 | 43.07 | 43.25 | 46,489 | +0.13(+0.29%) |
Mar 07, 2013 | 43.04 | 43.14 | 43.04 | 43.12 | 40,679 | +0.11(+0.25%) |
Mar 06, 2013 | 43.08 | 43.09 | 42.91 | 43.01 | 32,366 | +0.10(+0.23%) |
Mar 05, 2013 | 42.77 | 43.05 | 42.77 | 42.91 | 40,032 | +0.37(+0.88%) |
Mar 04, 2013 | 42.26 | 42.54 | 42.19 | 42.54 | 71,974 | +0.20(+0.46%) |