Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 49.79 | 50.59 | 49.17 | 49.23 | 447,514 | -0.56(-1.12%) |
May 30, 2013 | 48.88 | 49.87 | 48.64 | 49.79 | 410,900 | +1.22(+2.51%) |
May 29, 2013 | 48.54 | 48.73 | 47.41 | 48.57 | 241,503 | -0.14(-0.29%) |
May 28, 2013 | 48.54 | 50.14 | 48.22 | 48.71 | 416,475 | +1.01(+2.12%) |
May 24, 2013 | 47.73 | 47.81 | 46.86 | 47.70 | 0 | -0.44(-0.91%) |
May 23, 2013 | 46.38 | 48.51 | 46.38 | 48.14 | 0 | +1.27(+2.71%) |
May 22, 2013 | 49.25 | 50.33 | 46.56 | 46.87 | 0 | -2.47(-5.01%) |
May 21, 2013 | 47.83 | 49.54 | 47.22 | 49.34 | 0 | +1.97(+4.16%) |
May 20, 2013 | 48.03 | 48.13 | 47.21 | 47.37 | 0 | -0.84(-1.74%) |
May 17, 2013 | 47.14 | 48.51 | 47.05 | 48.21 | 0 | +1.28(+2.73%) |
May 16, 2013 | 47.95 | 47.96 | 46.80 | 46.93 | 551,009 | -0.97(-2.03%) |
May 15, 2013 | 47.61 | 48.56 | 47.47 | 47.90 | 0 | -0.43(-0.89%) |
May 13, 2013 | 46.01 | 48.81 | 45.80 | 48.33 | 0 | +2.39(+5.20%) |
May 10, 2013 | 45.09 | 48.21 | 44.94 | 45.94 | 0 | +1.40(+3.14%) |
May 09, 2013 | 45.12 | 45.29 | 44.18 | 44.54 | 0 | -0.53(-1.18%) |
May 08, 2013 | 44.43 | 45.52 | 44.34 | 45.07 | 0 | +0.48(+1.08%) |
May 07, 2013 | 44.36 | 44.89 | 43.64 | 44.59 | 0 | +0.52(+1.18%) |
May 06, 2013 | 43.14 | 44.31 | 42.06 | 44.07 | 0 | +1.06(+2.46%) |
May 03, 2013 | 43.19 | 43.15 | 42.28 | 43.01 | 0 | +0.45(+1.06%) |
May 02, 2013 | 42.25 | 42.70 | 40.85 | 42.56 | 0 | +0.60(+1.43%) |
May 01, 2013 | 43.02 | 43.12 | 40.81 | 41.96 | 0 | -1.35(-3.12%) |
Apr 30, 2013 | 43.50 | 43.72 | 42.67 | 43.31 | 0 | -0.25(-0.57%) |
Apr 29, 2013 | 44.48 | 44.96 | 43.46 | 43.56 | 400,379 | -0.79(-1.78%) |
Apr 26, 2013 | 44.82 | 44.86 | 44.21 | 44.35 | 433,468 | -0.51(-1.14%) |
Apr 25, 2013 | 44.13 | 45.18 | 43.82 | 44.86 | 608,768 | +1.04(+2.37%) |
Apr 24, 2013 | 43.34 | 44.32 | 43.00 | 43.82 | 493,992 | +1.40(+3.30%) |
Apr 23, 2013 | 41.50 | 42.69 | 41.30 | 42.42 | 366,004 | +1.20(+2.91%) |
Apr 22, 2013 | 41.42 | 42.24 | 40.75 | 41.22 | 463,721 | -0.20(-0.48%) |
Apr 19, 2013 | 39.85 | 41.95 | 39.81 | 41.42 | 468,247 | +1.46(+3.65%) |
Apr 18, 2013 | 41.20 | 41.48 | 39.51 | 39.96 | 319,039 | -1.06(-2.58%) |
Apr 17, 2013 | 41.21 | 41.42 | 40.51 | 41.02 | 455,201 | -0.32(-0.77%) |
Apr 16, 2013 | 41.63 | 41.94 | 41.20 | 41.34 | 582,941 | +0.11(+0.27%) |
Apr 15, 2013 | 43.69 | 43.74 | 40.78 | 41.23 | 651,823 | -2.56(-5.85%) |
Apr 12, 2013 | 44.06 | 44.50 | 43.02 | 43.79 | 340,503 | -0.19(-0.43%) |
Apr 11, 2013 | 43.37 | 44.38 | 43.12 | 43.98 | 524,141 | +0.61(+1.41%) |
Apr 10, 2013 | 42.70 | 43.45 | 42.34 | 43.37 | 396,379 | +0.67(+1.57%) |
Apr 09, 2013 | 42.70 | 43.25 | 42.41 | 42.70 | 466,816 | +0.00(+0.00%) |
Apr 08, 2013 | 43.94 | 44.83 | 42.32 | 42.70 | 912,661 | -1.02(-2.33%) |
Apr 05, 2013 | 43.24 | 44.77 | 42.22 | 43.72 | 1,661,026 | -0.39(-0.88%) |
Apr 04, 2013 | 39.85 | 44.91 | 39.05 | 44.11 | 1,883,912 | +5.10(+13.07%) |
Apr 03, 2013 | 40.40 | 41.36 | 37.60 | 39.01 | 2,867,017 | +2.93(+8.12%) |
Apr 02, 2013 | 35.89 | 36.75 | 35.58 | 36.08 | 665,483 | +0.80(+2.27%) |
Apr 01, 2013 | 36.23 | 36.41 | 35.06 | 35.28 | 546,422 | -0.66(-1.84%) |
Mar 28, 2013 | 35.13 | 36.11 | 34.92 | 35.94 | 425,819 | +0.89(+2.54%) |
Mar 27, 2013 | 35.52 | 35.68 | 34.76 | 35.05 | 398,576 | -0.66(-1.85%) |
Mar 26, 2013 | 36.00 | 36.13 | 35.26 | 35.71 | 274,688 | -0.26(-0.72%) |
Mar 25, 2013 | 36.42 | 36.68 | 35.87 | 35.97 | 382,748 | -0.24(-0.66%) |
Mar 22, 2013 | 36.55 | 36.68 | 35.79 | 36.21 | 321,562 | -0.25(-0.69%) |
Mar 21, 2013 | 36.96 | 37.06 | 35.83 | 36.46 | 351,775 | -0.42(-1.14%) |
Mar 20, 2013 | 36.41 | 37.51 | 36.13 | 36.88 | 370,903 | +0.78(+2.16%) |
Mar 19, 2013 | 36.88 | 37.00 | 35.14 | 36.10 | 569,580 | -0.51(-1.39%) |
Mar 18, 2013 | 36.50 | 36.75 | 36.05 | 36.61 | 255,448 | -0.13(-0.35%) |
Mar 15, 2013 | 36.47 | 37.00 | 35.78 | 36.74 | 921,656 | +0.28(+0.77%) |
Mar 14, 2013 | 35.93 | 37.91 | 35.91 | 36.46 | 1,250,833 | +0.61(+1.70%) |
Mar 13, 2013 | 34.32 | 35.96 | 34.10 | 35.85 | 844,065 | +1.56(+4.55%) |
Mar 12, 2013 | 34.28 | 34.80 | 34.15 | 34.29 | 448,031 | +0.12(+0.35%) |
Mar 11, 2013 | 33.11 | 34.33 | 31.33 | 34.17 | 500,633 | +0.38(+1.12%) |
Mar 08, 2013 | 34.00 | 34.15 | 33.42 | 33.79 | 468,980 | +0.10(+0.30%) |
Mar 07, 2013 | 33.52 | 34.00 | 33.03 | 33.69 | 329,825 | +0.24(+0.72%) |
Mar 06, 2013 | 33.94 | 33.98 | 33.33 | 33.45 | 307,718 | -0.29(-0.86%) |
Mar 05, 2013 | 34.33 | 34.64 | 33.44 | 33.74 | 600,731 | -0.35(-1.03%) |
Mar 04, 2013 | 33.00 | 34.24 | 33.00 | 34.09 | 654,529 | +0.91(+2.74%) |