Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.38 | 44.38 | 43.85 | 43.85 | 30,104 | -1.35(-2.99%) |
May 30, 2013 | 45.15 | 45.22 | 44.86 | 45.20 | 26,521 | -0.40(-0.88%) |
May 29, 2013 | 45.77 | 45.77 | 45.39 | 45.60 | 6,438 | -0.38(-0.83%) |
May 28, 2013 | 46.38 | 46.55 | 45.98 | 45.98 | 4,040 | -0.17(-0.37%) |
May 24, 2013 | 44.95 | 46.21 | 44.72 | 46.15 | 11,880 | +0.37(+0.81%) |
May 23, 2013 | 45.55 | 46.06 | 45.22 | 45.78 | 11,067 | +0.27(+0.59%) |
May 22, 2013 | 45.11 | 46.40 | 45.11 | 45.51 | 7,147 | -1.14(-2.44%) |
May 21, 2013 | 46.32 | 47.03 | 46.32 | 46.65 | 9,270 | +1.90(+4.25%) |
May 20, 2013 | 44.47 | 44.80 | 44.27 | 44.75 | 3,699 | +0.52(+1.18%) |
May 17, 2013 | 44.04 | 44.44 | 44.03 | 44.23 | 6,768 | +0.07(+0.16%) |
May 16, 2013 | 43.82 | 44.46 | 43.82 | 44.16 | 8,122 | +0.91(+2.10%) |
May 15, 2013 | 43.23 | 43.40 | 43.07 | 43.25 | 5,352 | +0.18(+0.43%) |
May 13, 2013 | 43.19 | 43.23 | 42.93 | 43.07 | 4,411 | -0.07(-0.17%) |
May 10, 2013 | 42.87 | 43.31 | 42.87 | 43.14 | 4,901 | +0.59(+1.39%) |
May 09, 2013 | 42.90 | 42.98 | 42.55 | 42.55 | 2,900 | +0.73(+1.75%) |
May 08, 2013 | 41.94 | 42.00 | 41.82 | 41.82 | 4,473 | -0.03(-0.07%) |
May 07, 2013 | 42.27 | 42.33 | 41.67 | 41.85 | 5,116 | -1.00(-2.33%) |
May 06, 2013 | 43.35 | 43.35 | 42.65 | 42.85 | 4,363 | -0.15(-0.35%) |
May 03, 2013 | 41.69 | 43.00 | 41.11 | 43.00 | 6,005 | +1.89(+4.60%) |
May 02, 2013 | 40.41 | 41.14 | 40.41 | 41.11 | 29,247 | +0.29(+0.71%) |
May 01, 2013 | 41.38 | 41.38 | 40.75 | 40.82 | 3,783 | -0.55(-1.33%) |
Apr 30, 2013 | 41.57 | 41.57 | 41.30 | 41.37 | 1,839 | -0.26(-0.62%) |
Apr 29, 2013 | 41.60 | 41.85 | 41.44 | 41.63 | 13,454 | -0.16(-0.38%) |
Apr 26, 2013 | 41.46 | 41.79 | 41.62 | 41.79 | 13,359 | +0.17(+0.41%) |
Apr 25, 2013 | 41.72 | 41.74 | 41.52 | 41.62 | 2,351 | +0.63(+1.54%) |
Apr 24, 2013 | 41.00 | 41.11 | 40.92 | 40.99 | 699 | +0.54(+1.33%) |
Apr 23, 2013 | 40.34 | 40.64 | 40.33 | 40.45 | 15,376 | +1.33(+3.40%) |
Apr 22, 2013 | 39.15 | 39.22 | 38.88 | 39.12 | 5,601 | -0.48(-1.21%) |
Apr 19, 2013 | 39.57 | 39.65 | 39.43 | 39.60 | 5,766 | +0.55(+1.41%) |
Apr 18, 2013 | 39.57 | 39.57 | 39.00 | 39.05 | 3,793 | -0.40(-1.01%) |
Apr 17, 2013 | 39.94 | 39.94 | 39.15 | 39.45 | 4,226 | +0.32(+0.82%) |
Apr 16, 2013 | 39.01 | 39.13 | 38.49 | 39.13 | 6,172 | +0.10(+0.26%) |
Apr 15, 2013 | 38.96 | 39.28 | 38.86 | 39.03 | 2,643 | -0.91(-2.28%) |
Apr 12, 2013 | 39.83 | 39.94 | 39.62 | 39.94 | 19,678 | -0.48(-1.19%) |
Apr 11, 2013 | 40.35 | 40.89 | 40.35 | 40.42 | 56,781 | +1.18(+3.01%) |
Apr 10, 2013 | 38.99 | 39.27 | 38.99 | 39.24 | 98,237 | +0.45(+1.16%) |
Apr 09, 2013 | 38.63 | 38.98 | 38.61 | 38.79 | 35,640 | +0.42(+1.09%) |
Apr 08, 2013 | 38.51 | 38.51 | 38.20 | 38.37 | 96,710 | -0.12(-0.31%) |
Apr 05, 2013 | 38.14 | 38.51 | 38.14 | 38.49 | 10,248 | -0.54(-1.38%) |
Apr 04, 2013 | 38.51 | 39.04 | 38.51 | 39.03 | 99,014 | +0.36(+0.93%) |
Apr 03, 2013 | 39.02 | 39.02 | 38.59 | 38.67 | 68,209 | -1.25(-3.13%) |
Apr 02, 2013 | 39.96 | 40.18 | 39.85 | 39.92 | 7,418 | -0.13(-0.32%) |
Apr 01, 2013 | 40.35 | 40.57 | 40.01 | 40.05 | 42,732 | -0.28(-0.69%) |
Mar 28, 2013 | 40.10 | 40.42 | 40.10 | 40.33 | 10,165 | -0.18(-0.44%) |
Mar 27, 2013 | 39.83 | 40.71 | 39.83 | 40.51 | 2,437 | -0.11(-0.27%) |
Mar 26, 2013 | 40.76 | 40.77 | 40.35 | 40.62 | 4,557 | +0.82(+2.06%) |
Mar 25, 2013 | 40.65 | 40.65 | 39.80 | 39.80 | 26,850 | -0.62(-1.53%) |
Mar 22, 2013 | 40.37 | 40.57 | 40.31 | 40.42 | 36,932 | -1.57(-3.75%) |
Mar 21, 2013 | 42.21 | 42.21 | 41.89 | 41.99 | 259,844 | -1.01(-2.35%) |
Mar 20, 2013 | 43.13 | 43.22 | 42.95 | 43.00 | 5,044 | +0.09(+0.21%) |
Mar 19, 2013 | 43.31 | 43.39 | 42.75 | 42.91 | 39,707 | -0.22(-0.51%) |
Mar 18, 2013 | 43.29 | 43.39 | 43.13 | 43.13 | 95,482 | -0.51(-1.17%) |
Mar 15, 2013 | 43.61 | 43.66 | 43.40 | 43.64 | 26,014 | -0.27(-0.61%) |
Mar 14, 2013 | 43.93 | 43.95 | 43.75 | 43.91 | 12,698 | +1.10(+2.57%) |
Mar 13, 2013 | 42.57 | 42.85 | 42.50 | 42.81 | 323,113 | +0.35(+0.82%) |
Mar 12, 2013 | 42.52 | 42.99 | 42.37 | 42.46 | 163,866 | -0.13(-0.30%) |
Mar 11, 2013 | 42.44 | 42.68 | 42.43 | 42.59 | 286,788 | +0.22(+0.52%) |
Mar 08, 2013 | 42.57 | 42.57 | 42.11 | 42.37 | 263,005 | +0.27(+0.64%) |
Mar 07, 2013 | 42.38 | 42.39 | 42.07 | 42.10 | 126,907 | +0.00(+0.00%) |
Mar 06, 2013 | 42.59 | 42.59 | 42.05 | 42.10 | 202,652 | -0.34(-0.80%) |
Mar 05, 2013 | 42.78 | 42.86 | 42.43 | 42.44 | 145,704 | +0.39(+0.93%) |
Mar 04, 2013 | 41.86 | 42.06 | 41.84 | 42.05 | 76,959 | -0.23(-0.54%) |