Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.66 | 44.72 | 44.34 | 44.37 | 52,328 | -0.22(-0.49%) |
May 30, 2013 | 44.66 | 44.81 | 44.59 | 44.59 | 17,224 | -0.22(-0.49%) |
May 29, 2013 | 45.06 | 45.06 | 44.65 | 44.80 | 42,618 | -0.26(-0.57%) |
May 28, 2013 | 45.21 | 45.21 | 44.98 | 45.06 | 30,009 | -0.11(-0.24%) |
May 24, 2013 | 45.19 | 45.23 | 45.08 | 45.17 | 49,947 | +0.09(+0.19%) |
May 23, 2013 | 45.27 | 45.27 | 45.08 | 45.09 | 29,861 | -0.12(-0.27%) |
May 22, 2013 | 45.31 | 45.34 | 45.16 | 45.21 | 28,457 | -0.12(-0.26%) |
May 21, 2013 | 45.29 | 45.33 | 45.29 | 45.33 | 30,050 | -0.02(-0.03%) |
May 20, 2013 | 45.34 | 45.36 | 45.26 | 45.34 | 21,837 | +0.04(+0.09%) |
May 17, 2013 | 45.28 | 45.34 | 45.19 | 45.30 | 91,244 | +0.00(+0.01%) |
May 16, 2013 | 45.19 | 45.30 | 45.11 | 45.30 | 79,578 | +0.14(+0.31%) |
May 15, 2013 | 45.15 | 45.16 | 45.10 | 45.16 | 36,942 | +0.11(+0.24%) |
May 13, 2013 | 45.11 | 45.12 | 45.04 | 45.05 | 12,036 | -0.13(-0.28%) |
May 10, 2013 | 45.12 | 45.18 | 45.00 | 45.17 | 101,043 | +0.14(+0.31%) |
May 09, 2013 | 45.03 | 45.09 | 45.03 | 45.03 | 32,730 | -0.05(-0.12%) |
May 08, 2013 | 44.99 | 45.14 | 44.99 | 45.09 | 219,254 | +0.04(+0.08%) |
May 07, 2013 | 45.15 | 45.15 | 44.93 | 45.05 | 38,478 | -0.10(-0.21%) |
May 06, 2013 | 45.26 | 45.26 | 45.15 | 45.15 | 22,988 | -0.04(-0.09%) |
May 03, 2013 | 45.21 | 45.31 | 45.16 | 45.19 | 13,319 | -0.12(-0.27%) |
May 02, 2013 | 45.22 | 45.33 | 45.22 | 45.31 | 19,479 | +0.01(+0.03%) |
May 01, 2013 | 45.22 | 45.30 | 45.13 | 45.30 | 27,340 | +0.16(+0.35%) |
Apr 30, 2013 | 45.16 | 45.16 | 45.07 | 45.14 | 29,703 | +0.07(+0.16%) |
Apr 29, 2013 | 45.07 | 45.16 | 45.04 | 45.07 | 85,585 | +0.00(+0.00%) |
Apr 26, 2013 | 45.10 | 45.10 | 45.02 | 45.07 | 21,996 | -0.04(-0.08%) |
Apr 25, 2013 | 45.09 | 45.12 | 44.99 | 45.10 | 62,861 | +0.01(+0.02%) |
Apr 24, 2013 | 44.87 | 45.12 | 44.87 | 45.09 | 13,047 | -0.02(-0.05%) |
Apr 23, 2013 | 45.09 | 45.16 | 44.95 | 45.12 | 49,255 | +0.05(+0.12%) |
Apr 22, 2013 | 45.11 | 45.11 | 44.77 | 45.06 | 73,743 | +0.00(+0.01%) |
Apr 19, 2013 | 44.82 | 45.06 | 44.79 | 45.06 | 26,771 | +0.14(+0.30%) |
Apr 18, 2013 | 44.81 | 44.95 | 44.81 | 44.92 | 9,669 | +0.10(+0.23%) |
Apr 17, 2013 | 45.00 | 45.08 | 44.80 | 44.82 | 35,797 | -0.16(-0.35%) |
Apr 16, 2013 | 44.97 | 45.00 | 44.68 | 44.98 | 68,271 | +0.22(+0.49%) |
Apr 15, 2013 | 44.76 | 45.01 | 44.76 | 44.76 | 12,550 | -0.07(-0.15%) |
Apr 12, 2013 | 44.76 | 44.86 | 44.73 | 44.83 | 17,942 | -0.04(-0.10%) |
Apr 11, 2013 | 44.75 | 44.87 | 44.74 | 44.87 | 15,038 | +0.06(+0.14%) |
Apr 10, 2013 | 44.65 | 44.92 | 44.65 | 44.81 | 16,627 | +0.04(+0.08%) |
Apr 09, 2013 | 44.77 | 44.98 | 44.72 | 44.77 | 37,719 | -0.03(-0.07%) |
Apr 08, 2013 | 44.97 | 45.03 | 44.81 | 44.81 | 35,895 | -0.27(-0.59%) |
Apr 05, 2013 | 44.84 | 45.14 | 44.80 | 45.07 | 82,169 | +0.23(+0.50%) |
Apr 04, 2013 | 44.83 | 44.84 | 44.69 | 44.84 | 31,397 | +0.05(+0.11%) |
Apr 03, 2013 | 44.75 | 44.80 | 44.59 | 44.79 | 12,870 | +0.10(+0.23%) |
Apr 02, 2013 | 44.66 | 44.72 | 44.61 | 44.69 | 33,532 | +0.02(+0.04%) |
Apr 01, 2013 | 44.68 | 44.70 | 44.59 | 44.67 | 62,120 | -0.01(-0.03%) |
Mar 28, 2013 | 44.65 | 44.73 | 44.48 | 44.69 | 39,531 | +0.08(+0.18%) |
Mar 27, 2013 | 44.65 | 44.65 | 44.53 | 44.61 | 14,665 | -0.02(-0.06%) |
Mar 26, 2013 | 44.51 | 44.72 | 44.51 | 44.63 | 90,729 | -0.04(-0.10%) |
Mar 25, 2013 | 44.67 | 44.78 | 44.55 | 44.68 | 13,398 | -0.11(-0.24%) |
Mar 22, 2013 | 44.56 | 44.82 | 44.56 | 44.79 | 26,476 | +0.21(+0.47%) |
Mar 21, 2013 | 44.85 | 44.85 | 44.58 | 44.58 | 16,745 | -0.20(-0.44%) |
Mar 20, 2013 | 44.59 | 44.84 | 44.54 | 44.78 | 30,766 | +0.06(+0.14%) |
Mar 19, 2013 | 44.62 | 44.76 | 44.54 | 44.71 | 14,238 | -0.03(-0.06%) |
Mar 18, 2013 | 44.88 | 44.88 | 44.58 | 44.74 | 21,842 | -0.02(-0.05%) |
Mar 15, 2013 | 44.51 | 44.79 | 44.51 | 44.76 | 38,526 | +0.07(+0.17%) |
Mar 14, 2013 | 44.84 | 44.84 | 44.62 | 44.69 | 60,505 | -0.08(-0.18%) |
Mar 13, 2013 | 44.89 | 44.91 | 44.64 | 44.77 | 50,522 | +0.00(+0.01%) |
Mar 12, 2013 | 44.62 | 44.94 | 44.59 | 44.76 | 22,500 | -0.08(-0.18%) |
Mar 11, 2013 | 44.83 | 44.93 | 44.61 | 44.85 | 14,534 | +0.25(+0.56%) |
Mar 08, 2013 | 45.22 | 45.22 | 44.60 | 44.60 | 48,745 | -0.58(-1.28%) |
Mar 07, 2013 | 45.27 | 45.27 | 45.08 | 45.18 | 9,111 | -0.05(-0.12%) |
Mar 06, 2013 | 45.27 | 45.33 | 45.10 | 45.23 | 54,006 | -0.14(-0.31%) |
Mar 05, 2013 | 45.43 | 45.43 | 45.24 | 45.37 | 114,632 | +0.05(+0.12%) |
Mar 04, 2013 | 45.48 | 45.50 | 45.31 | 45.32 | 43,692 | -0.17(-0.38%) |