Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.00 | 46.91 | 45.81 | 46.33 | 632,862 | +0.16(+0.35%) |
May 30, 2013 | 46.45 | 46.45 | 45.40 | 46.17 | 1,100,678 | -0.85(-1.81%) |
May 29, 2013 | 46.88 | 47.26 | 46.75 | 47.02 | 465,547 | -0.11(-0.23%) |
May 28, 2013 | 46.68 | 47.90 | 46.68 | 47.13 | 743,161 | +0.85(+1.84%) |
May 24, 2013 | 46.02 | 46.35 | 45.49 | 46.28 | 246,813 | -0.08(-0.17%) |
May 23, 2013 | 46.12 | 46.58 | 45.86 | 46.36 | 464,885 | -0.21(-0.45%) |
May 22, 2013 | 46.23 | 46.95 | 46.11 | 46.57 | 625,577 | +0.45(+0.98%) |
May 21, 2013 | 46.05 | 46.99 | 46.05 | 46.12 | 416,930 | +0.04(+0.09%) |
May 20, 2013 | 45.82 | 46.36 | 45.44 | 46.08 | 362,258 | +0.08(+0.17%) |
May 17, 2013 | 45.51 | 46.09 | 45.16 | 46.00 | 520,582 | +0.65(+1.43%) |
May 16, 2013 | 46.25 | 46.36 | 45.20 | 45.35 | 435,989 | -0.99(-2.14%) |
May 15, 2013 | 46.12 | 46.58 | 45.80 | 46.34 | 370,692 | +0.52(+1.13%) |
May 13, 2013 | 45.85 | 46.22 | 45.37 | 45.82 | 434,268 | -0.06(-0.13%) |
May 10, 2013 | 45.00 | 46.10 | 44.98 | 45.88 | 570,560 | +0.96(+2.14%) |
May 09, 2013 | 46.09 | 46.09 | 44.66 | 44.92 | 337,448 | -1.10(-2.39%) |
May 08, 2013 | 45.93 | 46.40 | 45.68 | 46.02 | 449,751 | +0.01(+0.02%) |
May 07, 2013 | 45.40 | 46.02 | 45.06 | 46.01 | 523,217 | +0.71(+1.57%) |
May 06, 2013 | 45.62 | 45.66 | 45.10 | 45.30 | 325,485 | -0.33(-0.72%) |
May 03, 2013 | 45.72 | 46.05 | 45.34 | 45.63 | 553,615 | +0.23(+0.51%) |
May 02, 2013 | 45.21 | 45.60 | 44.92 | 45.40 | 501,164 | +0.25(+0.55%) |
May 01, 2013 | 45.32 | 45.59 | 44.95 | 45.15 | 617,979 | -0.36(-0.79%) |
Apr 30, 2013 | 44.97 | 45.51 | 44.60 | 45.51 | 483,380 | +0.56(+1.25%) |
Apr 29, 2013 | 44.69 | 45.20 | 44.47 | 44.95 | 435,736 | +0.34(+0.76%) |
Apr 26, 2013 | 44.93 | 44.89 | 44.42 | 44.61 | 453,508 | -0.28(-0.62%) |
Apr 25, 2013 | 44.70 | 45.70 | 44.45 | 44.89 | 602,801 | +0.42(+0.94%) |
Apr 24, 2013 | 43.87 | 44.48 | 43.87 | 44.47 | 739,794 | +0.69(+1.58%) |
Apr 23, 2013 | 44.26 | 44.68 | 43.48 | 43.78 | 738,257 | -0.18(-0.41%) |
Apr 22, 2013 | 43.87 | 44.22 | 43.27 | 43.96 | 676,251 | +0.14(+0.32%) |
Apr 19, 2013 | 43.61 | 43.89 | 42.30 | 43.82 | 906,644 | +0.52(+1.20%) |
Apr 18, 2013 | 44.70 | 47.49 | 42.89 | 43.30 | 1,294,628 | +0.82(+1.93%) |
Apr 17, 2013 | 43.44 | 43.60 | 41.92 | 42.48 | 924,033 | -1.30(-2.97%) |
Apr 16, 2013 | 43.54 | 44.39 | 43.46 | 43.78 | 902,741 | +0.73(+1.70%) |
Apr 15, 2013 | 43.96 | 44.09 | 42.93 | 43.05 | 698,129 | -1.12(-2.54%) |
Apr 12, 2013 | 44.37 | 44.96 | 44.00 | 44.17 | 525,963 | -0.39(-0.88%) |
Apr 11, 2013 | 43.22 | 44.93 | 43.15 | 44.56 | 847,104 | +1.40(+3.24%) |
Apr 10, 2013 | 41.90 | 43.34 | 41.78 | 43.16 | 671,438 | +1.21(+2.88%) |
Apr 09, 2013 | 42.34 | 42.39 | 41.87 | 41.95 | 262,301 | -0.36(-0.85%) |
Apr 08, 2013 | 41.40 | 42.47 | 41.40 | 42.31 | 661,196 | +0.92(+2.22%) |
Apr 05, 2013 | 40.86 | 41.46 | 40.30 | 41.39 | 730,160 | +0.21(+0.51%) |
Apr 04, 2013 | 41.66 | 41.98 | 40.38 | 41.18 | 780,076 | -0.64(-1.53%) |
Apr 03, 2013 | 44.21 | 44.27 | 41.37 | 41.82 | 1,026,792 | -2.27(-5.15%) |
Apr 02, 2013 | 43.62 | 44.59 | 43.50 | 44.09 | 505,447 | +0.65(+1.50%) |
Apr 01, 2013 | 43.79 | 43.79 | 42.93 | 43.44 | 440,648 | -0.31(-0.71%) |
Mar 28, 2013 | 43.82 | 43.91 | 43.51 | 43.75 | 343,558 | -0.09(-0.21%) |
Mar 27, 2013 | 43.66 | 43.87 | 43.30 | 43.84 | 279,324 | -0.07(-0.16%) |
Mar 26, 2013 | 43.71 | 43.98 | 43.50 | 43.91 | 293,388 | +0.29(+0.66%) |
Mar 25, 2013 | 43.68 | 44.22 | 43.47 | 43.62 | 303,624 | +0.04(+0.09%) |
Mar 22, 2013 | 43.69 | 43.70 | 43.33 | 43.58 | 248,782 | -0.05(-0.11%) |
Mar 21, 2013 | 43.91 | 44.09 | 43.39 | 43.63 | 273,229 | -0.46(-1.04%) |
Mar 20, 2013 | 43.60 | 44.20 | 43.50 | 44.09 | 353,898 | +0.66(+1.52%) |
Mar 19, 2013 | 43.93 | 44.31 | 43.25 | 43.43 | 509,571 | -0.42(-0.96%) |
Mar 18, 2013 | 43.76 | 43.90 | 43.40 | 43.85 | 400,575 | -0.29(-0.66%) |
Mar 15, 2013 | 43.75 | 44.24 | 43.70 | 44.14 | 1,055,276 | +0.22(+0.50%) |
Mar 14, 2013 | 44.44 | 44.52 | 43.85 | 43.92 | 761,898 | -0.44(-0.99%) |
Mar 13, 2013 | 44.20 | 45.00 | 44.05 | 44.36 | 387,667 | +0.35(+0.80%) |
Mar 12, 2013 | 44.22 | 44.58 | 43.88 | 44.01 | 524,625 | -0.34(-0.77%) |
Mar 11, 2013 | 44.50 | 44.75 | 44.20 | 44.35 | 513,313 | -0.34(-0.76%) |
Mar 08, 2013 | 44.98 | 45.11 | 44.63 | 44.69 | 553,587 | -0.08(-0.18%) |
Mar 07, 2013 | 45.10 | 45.31 | 44.74 | 44.77 | 444,734 | -0.35(-0.78%) |
Mar 06, 2013 | 45.15 | 45.92 | 45.09 | 45.12 | 813,494 | +0.12(+0.27%) |
Mar 05, 2013 | 44.50 | 45.03 | 44.42 | 45.00 | 559,828 | +0.76(+1.72%) |
Mar 04, 2013 | 43.29 | 45.10 | 43.14 | 44.24 | 922,728 | +0.79(+1.82%) |