Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.37 | 47.59 | 46.32 | 47.39 | 105,668 | +0.87(+1.87%) |
May 30, 2013 | 46.46 | 46.74 | 45.56 | 46.52 | 118,569 | +0.31(+0.67%) |
May 29, 2013 | 47.26 | 47.26 | 45.50 | 46.21 | 59,927 | +0.21(+0.46%) |
May 28, 2013 | 46.32 | 46.83 | 45.65 | 46.00 | 102,620 | +0.36(+0.78%) |
May 24, 2013 | 45.32 | 45.65 | 45.11 | 45.64 | 0 | +0.17(+0.38%) |
May 23, 2013 | 45.28 | 45.63 | 45.19 | 45.47 | 0 | -0.09(-0.19%) |
May 22, 2013 | 46.13 | 46.62 | 45.09 | 45.55 | 0 | -0.46(-1.01%) |
May 21, 2013 | 45.97 | 46.22 | 45.82 | 46.02 | 0 | +0.19(+0.42%) |
May 20, 2013 | 47.16 | 47.34 | 45.60 | 45.83 | 0 | -1.39(-2.95%) |
May 17, 2013 | 47.33 | 47.68 | 47.09 | 47.22 | 0 | +0.26(+0.56%) |
May 16, 2013 | 47.00 | 47.45 | 46.74 | 46.96 | 74,070 | -0.28(-0.59%) |
May 15, 2013 | 46.89 | 47.53 | 46.86 | 47.24 | 0 | +0.56(+1.20%) |
May 13, 2013 | 46.86 | 47.12 | 46.33 | 46.68 | 0 | -0.12(-0.25%) |
May 10, 2013 | 45.89 | 46.99 | 45.58 | 46.79 | 0 | +0.83(+1.81%) |
May 09, 2013 | 45.69 | 46.52 | 45.60 | 45.96 | 0 | +0.34(+0.74%) |
May 08, 2013 | 45.12 | 45.73 | 45.06 | 45.62 | 0 | +0.37(+0.81%) |
May 07, 2013 | 45.71 | 45.93 | 45.14 | 45.25 | 0 | -0.25(-0.55%) |
May 06, 2013 | 45.55 | 45.89 | 45.18 | 45.51 | 0 | +0.05(+0.11%) |
May 03, 2013 | 45.44 | 46.03 | 45.34 | 45.46 | 0 | +0.48(+1.08%) |
May 02, 2013 | 44.72 | 45.54 | 44.72 | 44.97 | 0 | +0.36(+0.80%) |
May 01, 2013 | 46.52 | 46.52 | 44.56 | 44.62 | 0 | -1.95(-4.18%) |
Apr 30, 2013 | 46.87 | 46.87 | 46.36 | 46.56 | 0 | -0.38(-0.80%) |
Apr 29, 2013 | 47.06 | 47.11 | 46.46 | 46.94 | 36,267 | +0.10(+0.21%) |
Apr 26, 2013 | 47.44 | 47.44 | 46.69 | 46.84 | 77,236 | -0.65(-1.37%) |
Apr 25, 2013 | 47.57 | 47.95 | 47.35 | 47.49 | 70,186 | +0.21(+0.45%) |
Apr 24, 2013 | 46.46 | 47.41 | 46.38 | 47.28 | 122,783 | +0.83(+1.79%) |
Apr 23, 2013 | 47.58 | 47.58 | 46.31 | 46.44 | 306,798 | -0.65(-1.38%) |
Apr 22, 2013 | 46.91 | 47.38 | 46.24 | 47.09 | 63,745 | +0.22(+0.47%) |
Apr 19, 2013 | 46.85 | 47.35 | 46.65 | 46.87 | 50,144 | +0.02(+0.04%) |
Apr 18, 2013 | 46.73 | 47.28 | 46.67 | 46.85 | 114,586 | +0.06(+0.12%) |
Apr 17, 2013 | 46.97 | 47.50 | 46.64 | 46.79 | 130,512 | -0.69(-1.45%) |
Apr 16, 2013 | 47.77 | 48.16 | 47.27 | 47.48 | 189,305 | +0.12(+0.25%) |
Apr 15, 2013 | 48.08 | 48.15 | 47.31 | 47.36 | 109,479 | -0.88(-1.83%) |
Apr 12, 2013 | 47.96 | 48.53 | 47.64 | 48.25 | 61,490 | -0.03(-0.06%) |
Apr 11, 2013 | 48.96 | 48.96 | 48.07 | 48.27 | 85,121 | -0.60(-1.23%) |
Apr 10, 2013 | 48.15 | 49.03 | 47.91 | 48.87 | 68,774 | +1.00(+2.08%) |
Apr 09, 2013 | 47.99 | 48.24 | 47.70 | 47.88 | 42,680 | -0.11(-0.22%) |
Apr 08, 2013 | 47.92 | 48.05 | 47.43 | 47.98 | 51,784 | +0.30(+0.63%) |
Apr 05, 2013 | 47.20 | 48.63 | 47.20 | 47.68 | 47,597 | -0.38(-0.79%) |
Apr 04, 2013 | 47.62 | 48.15 | 47.30 | 48.06 | 53,149 | +0.45(+0.96%) |
Apr 03, 2013 | 47.52 | 48.24 | 46.96 | 47.61 | 344,943 | +0.29(+0.61%) |
Apr 02, 2013 | 49.17 | 49.17 | 47.20 | 47.32 | 88,239 | -1.54(-3.15%) |
Apr 01, 2013 | 48.78 | 49.40 | 47.94 | 48.85 | 102,072 | -0.09(-0.18%) |
Mar 28, 2013 | 49.16 | 49.24 | 48.42 | 48.94 | 79,353 | -0.07(-0.14%) |
Mar 27, 2013 | 48.93 | 49.29 | 48.69 | 49.01 | 50,558 | -0.13(-0.26%) |
Mar 26, 2013 | 49.99 | 49.99 | 48.85 | 49.14 | 55,298 | -0.43(-0.86%) |
Mar 25, 2013 | 49.40 | 49.64 | 48.62 | 49.56 | 91,627 | +0.40(+0.81%) |
Mar 22, 2013 | 48.94 | 49.32 | 48.55 | 49.16 | 71,820 | +0.26(+0.53%) |
Mar 21, 2013 | 49.20 | 49.68 | 48.80 | 48.90 | 41,836 | -0.75(-1.50%) |
Mar 20, 2013 | 50.06 | 50.29 | 49.24 | 49.65 | 127,958 | +0.02(+0.04%) |
Mar 19, 2013 | 49.32 | 49.93 | 49.10 | 49.63 | 102,098 | +0.52(+1.06%) |
Mar 18, 2013 | 48.52 | 49.83 | 48.52 | 49.11 | 112,915 | +0.02(+0.04%) |
Mar 15, 2013 | 49.59 | 49.78 | 48.82 | 49.09 | 125,944 | -0.40(-0.80%) |
Mar 14, 2013 | 48.95 | 49.58 | 48.91 | 49.48 | 47,229 | +0.77(+1.59%) |
Mar 13, 2013 | 48.48 | 49.01 | 48.01 | 48.71 | 55,913 | +0.32(+0.66%) |
Mar 12, 2013 | 49.01 | 49.28 | 48.03 | 48.39 | 46,913 | -0.77(-1.58%) |
Mar 11, 2013 | 48.80 | 49.36 | 48.64 | 49.16 | 37,097 | +0.08(+0.16%) |
Mar 08, 2013 | 48.87 | 49.15 | 48.22 | 49.09 | 69,231 | +0.72(+1.48%) |
Mar 07, 2013 | 48.47 | 48.60 | 47.84 | 48.37 | 49,074 | -0.20(-0.42%) |
Mar 06, 2013 | 48.05 | 48.67 | 47.97 | 48.57 | 47,467 | +0.53(+1.11%) |
Mar 05, 2013 | 47.95 | 48.36 | 47.20 | 48.04 | 148,140 | +0.41(+0.85%) |
Mar 04, 2013 | 48.10 | 48.12 | 47.16 | 47.64 | 48,952 | -0.56(-1.16%) |