Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.05 | 47.11 | 43.40 | 46.76 | 2,795,586 | +1.54(+3.41%) |
May 30, 2013 | 45.94 | 46.21 | 44.45 | 45.22 | 2,397,164 | -0.65(-1.42%) |
May 29, 2013 | 45.48 | 46.06 | 44.46 | 45.87 | 1,510,752 | +0.08(+0.17%) |
May 28, 2013 | 45.03 | 46.09 | 45.02 | 45.79 | 975,017 | +0.97(+2.16%) |
May 24, 2013 | 44.82 | 44.86 | 44.06 | 44.82 | 0 | -0.06(-0.13%) |
May 23, 2013 | 45.00 | 45.32 | 43.61 | 44.88 | 0 | -0.23(-0.51%) |
May 22, 2013 | 46.84 | 46.90 | 44.76 | 45.11 | 0 | -1.59(-3.40%) |
May 21, 2013 | 46.52 | 47.21 | 45.84 | 46.70 | 0 | +0.21(+0.45%) |
May 20, 2013 | 45.98 | 47.14 | 45.82 | 46.49 | 0 | +1.05(+2.31%) |
May 17, 2013 | 45.02 | 45.55 | 44.53 | 45.44 | 0 | +0.74(+1.66%) |
May 16, 2013 | 44.81 | 45.20 | 44.52 | 44.70 | 1,187,910 | +0.42(+0.95%) |
May 15, 2013 | 45.27 | 45.44 | 43.86 | 44.28 | 0 | +0.03(+0.07%) |
May 13, 2013 | 44.76 | 45.04 | 44.02 | 44.25 | 0 | -0.64(-1.43%) |
May 10, 2013 | 43.75 | 45.16 | 43.41 | 44.89 | 0 | +1.84(+4.27%) |
May 09, 2013 | 43.67 | 43.69 | 41.77 | 43.05 | 0 | -0.32(-0.74%) |
May 08, 2013 | 42.85 | 44.60 | 42.85 | 43.37 | 0 | -1.05(-2.36%) |
May 07, 2013 | 43.40 | 44.49 | 42.99 | 44.42 | 0 | +0.74(+1.69%) |
May 06, 2013 | 43.40 | 43.97 | 42.87 | 43.68 | 0 | +0.40(+0.92%) |
May 03, 2013 | 42.50 | 43.49 | 42.18 | 43.28 | 0 | +1.10(+2.61%) |
May 02, 2013 | 40.90 | 42.50 | 40.72 | 42.18 | 0 | +1.45(+3.56%) |
May 01, 2013 | 40.59 | 41.63 | 40.59 | 40.73 | 0 | -0.07(-0.17%) |
Apr 30, 2013 | 41.76 | 42.16 | 40.48 | 40.80 | 0 | -0.93(-2.23%) |
Apr 29, 2013 | 41.69 | 41.86 | 41.21 | 41.73 | 865,224 | +0.59(+1.43%) |
Apr 26, 2013 | 41.95 | 42.53 | 41.03 | 41.14 | 1,024,136 | -0.89(-2.12%) |
Apr 25, 2013 | 41.06 | 42.09 | 40.75 | 42.03 | 1,467,495 | +1.15(+2.81%) |
Apr 24, 2013 | 41.45 | 41.50 | 40.72 | 40.88 | 0 | -0.63(-1.52%) |
Apr 23, 2013 | 40.64 | 41.77 | 40.64 | 41.51 | 645,863 | +0.80(+1.97%) |
Apr 22, 2013 | 41.06 | 41.49 | 40.22 | 40.71 | 981,359 | +0.08(+0.20%) |
Apr 19, 2013 | 41.03 | 41.03 | 40.03 | 40.63 | 1,229,360 | -0.39(-0.95%) |
Apr 18, 2013 | 42.42 | 42.42 | 40.79 | 41.02 | 1,040,641 | -1.08(-2.57%) |
Apr 17, 2013 | 42.03 | 42.49 | 41.73 | 42.10 | 1,295,612 | -0.04(-0.09%) |
Apr 16, 2013 | 41.60 | 42.28 | 41.22 | 42.14 | 1,870,758 | +0.69(+1.66%) |
Apr 15, 2013 | 42.09 | 42.48 | 41.42 | 41.45 | 1,441,628 | -0.81(-1.92%) |
Apr 12, 2013 | 42.13 | 42.40 | 41.64 | 42.26 | 881,121 | +0.12(+0.28%) |
Apr 11, 2013 | 41.37 | 42.25 | 40.99 | 42.14 | 1,596,424 | +0.98(+2.38%) |
Apr 10, 2013 | 40.56 | 41.44 | 40.29 | 41.16 | 2,540,893 | +0.71(+1.76%) |
Apr 09, 2013 | 39.75 | 40.65 | 39.69 | 40.45 | 1,149,969 | +0.59(+1.48%) |
Apr 08, 2013 | 39.33 | 40.22 | 39.26 | 39.86 | 1,397,664 | -0.05(-0.13%) |
Apr 05, 2013 | 38.99 | 40.00 | 38.60 | 39.91 | 1,121,748 | +0.42(+1.06%) |
Apr 04, 2013 | 39.35 | 39.89 | 39.10 | 39.49 | 1,322,774 | +0.16(+0.41%) |
Apr 03, 2013 | 39.71 | 39.90 | 38.75 | 39.33 | 1,601,514 | -0.40(-1.01%) |
Apr 02, 2013 | 40.01 | 40.37 | 39.60 | 39.73 | 929,629 | -0.27(-0.68%) |
Apr 01, 2013 | 39.82 | 40.30 | 39.66 | 40.00 | 1,540,268 | -0.03(-0.07%) |
Mar 28, 2013 | 39.84 | 40.58 | 39.80 | 40.03 | 1,425,611 | +0.01(+0.02%) |
Mar 27, 2013 | 39.26 | 40.03 | 38.82 | 40.02 | 1,657,740 | +1.02(+2.62%) |
Mar 26, 2013 | 39.49 | 39.70 | 38.60 | 39.00 | 3,280,093 | -0.98(-2.45%) |
Mar 25, 2013 | 38.52 | 40.63 | 38.48 | 39.98 | 3,272,579 | +0.93(+2.38%) |
Mar 22, 2013 | 38.44 | 39.30 | 38.03 | 39.05 | 1,312,576 | +0.59(+1.53%) |
Mar 21, 2013 | 38.16 | 38.82 | 37.62 | 38.46 | 1,010,737 | -0.09(-0.23%) |
Mar 20, 2013 | 37.86 | 38.56 | 37.61 | 38.55 | 1,166,633 | +1.06(+2.83%) |
Mar 19, 2013 | 38.65 | 38.80 | 37.13 | 37.49 | 1,635,172 | -1.09(-2.83%) |
Mar 18, 2013 | 38.10 | 38.98 | 38.03 | 38.58 | 922,315 | -0.42(-1.08%) |
Mar 15, 2013 | 39.11 | 39.49 | 38.65 | 39.00 | 1,147,760 | -0.04(-0.10%) |
Mar 14, 2013 | 38.68 | 39.50 | 38.38 | 39.04 | 1,633,284 | +0.48(+1.24%) |
Mar 13, 2013 | 38.22 | 38.72 | 37.91 | 38.56 | 1,069,457 | +0.45(+1.18%) |
Mar 12, 2013 | 38.47 | 38.98 | 37.73 | 38.11 | 1,523,941 | -0.51(-1.32%) |
Mar 11, 2013 | 37.77 | 39.03 | 37.51 | 38.62 | 1,199,525 | -0.10(-0.26%) |
Mar 08, 2013 | 37.95 | 39.23 | 37.93 | 38.72 | 1,755,047 | +0.71(+1.87%) |
Mar 07, 2013 | 38.00 | 38.07 | 37.64 | 38.01 | 1,717,785 | +0.17(+0.45%) |
Mar 06, 2013 | 37.79 | 38.04 | 37.30 | 37.84 | 1,806,065 | +0.28(+0.75%) |
Mar 05, 2013 | 37.28 | 37.68 | 37.01 | 37.56 | 3,442,558 | -0.04(-0.11%) |
Mar 04, 2013 | 37.43 | 38.18 | 37.05 | 37.60 | 3,742,197 | -1.37(-3.52%) |