Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.54 | 46.07 | 44.85 | 45.09 | 13,178 | -0.77(-1.68%) |
May 30, 2013 | 45.81 | 46.18 | 45.80 | 45.86 | 10,424 | +0.23(+0.50%) |
May 29, 2013 | 46.21 | 46.21 | 45.11 | 45.63 | 8,408 | -0.86(-1.85%) |
May 28, 2013 | 47.00 | 47.21 | 45.53 | 46.49 | 28,277 | -0.01(-0.02%) |
May 24, 2013 | 46.50 | 46.97 | 44.50 | 46.50 | 0 | +0.46(+1.00%) |
May 23, 2013 | 46.21 | 46.65 | 45.48 | 46.04 | 0 | -0.29(-0.63%) |
May 22, 2013 | 46.95 | 47.10 | 46.01 | 46.33 | 0 | -0.62(-1.32%) |
May 21, 2013 | 47.03 | 47.39 | 46.60 | 46.95 | 0 | -0.18(-0.38%) |
May 20, 2013 | 47.84 | 47.84 | 46.72 | 47.13 | 0 | -0.88(-1.83%) |
May 17, 2013 | 48.03 | 48.19 | 47.09 | 48.01 | 0 | +0.05(+0.10%) |
May 16, 2013 | 48.25 | 48.72 | 47.60 | 47.96 | 17,868 | -0.28(-0.58%) |
May 15, 2013 | 48.01 | 48.93 | 48.01 | 48.24 | 0 | +0.19(+0.40%) |
May 13, 2013 | 49.00 | 49.04 | 48.05 | 48.05 | 0 | -0.89(-1.82%) |
May 10, 2013 | 48.70 | 49.00 | 48.70 | 48.94 | 0 | +0.44(+0.91%) |
May 09, 2013 | 47.70 | 49.09 | 47.49 | 48.50 | 0 | +0.60(+1.25%) |
May 08, 2013 | 47.05 | 48.08 | 46.86 | 47.90 | 0 | +0.90(+1.91%) |
May 07, 2013 | 46.54 | 47.00 | 46.50 | 47.00 | 0 | +0.56(+1.21%) |
May 06, 2013 | 46.48 | 46.48 | 46.07 | 46.44 | 0 | +0.10(+0.22%) |
May 03, 2013 | 46.13 | 46.44 | 45.63 | 46.34 | 0 | +0.71(+1.56%) |
May 02, 2013 | 44.99 | 45.72 | 44.86 | 45.63 | 0 | +1.11(+2.49%) |
May 01, 2013 | 46.30 | 46.63 | 44.50 | 44.52 | 0 | -1.75(-3.78%) |
Apr 30, 2013 | 45.91 | 46.44 | 45.56 | 46.27 | 0 | +0.46(+1.00%) |
Apr 29, 2013 | 45.04 | 45.94 | 45.04 | 45.81 | 12,493 | +1.06(+2.37%) |
Apr 26, 2013 | 45.72 | 45.80 | 44.70 | 44.75 | 19,562 | -0.95(-2.08%) |
Apr 25, 2013 | 44.87 | 45.80 | 44.51 | 45.70 | 11,747 | +0.71(+1.58%) |
Apr 24, 2013 | 44.71 | 45.95 | 44.50 | 44.99 | 9,417 | +0.30(+0.67%) |
Apr 23, 2013 | 44.83 | 45.02 | 44.38 | 44.69 | 17,717 | +0.36(+0.81%) |
Apr 22, 2013 | 45.44 | 45.44 | 44.04 | 44.33 | 27,376 | -1.14(-2.51%) |
Apr 19, 2013 | 44.87 | 45.93 | 44.87 | 45.47 | 30,612 | +0.61(+1.36%) |
Apr 18, 2013 | 44.93 | 46.11 | 44.51 | 44.86 | 46,296 | -0.07(-0.16%) |
Apr 17, 2013 | 43.91 | 45.71 | 43.52 | 44.93 | 55,506 | +0.91(+2.07%) |
Apr 16, 2013 | 43.87 | 44.83 | 43.64 | 44.02 | 32,786 | -0.10(-0.23%) |
Apr 15, 2013 | 46.18 | 46.18 | 43.89 | 44.12 | 34,027 | -2.10(-4.54%) |
Apr 12, 2013 | 46.56 | 46.56 | 45.50 | 46.22 | 21,711 | -0.28(-0.60%) |
Apr 11, 2013 | 45.74 | 46.72 | 45.74 | 46.50 | 59,939 | +0.89(+1.95%) |
Apr 10, 2013 | 45.42 | 45.72 | 44.87 | 45.61 | 34,660 | +0.41(+0.91%) |
Apr 09, 2013 | 45.09 | 45.89 | 44.47 | 45.20 | 29,070 | -0.27(-0.59%) |
Apr 08, 2013 | 46.08 | 46.08 | 44.08 | 45.47 | 45,670 | -0.46(-1.00%) |
Apr 05, 2013 | 46.05 | 46.26 | 45.80 | 45.93 | 42,857 | -0.70(-1.50%) |
Apr 04, 2013 | 46.64 | 46.79 | 46.42 | 46.63 | 19,786 | +0.17(+0.37%) |
Apr 03, 2013 | 46.71 | 46.98 | 46.31 | 46.46 | 23,559 | -0.19(-0.41%) |
Apr 02, 2013 | 46.90 | 46.90 | 46.38 | 46.65 | 23,618 | +0.03(+0.06%) |
Apr 01, 2013 | 46.55 | 46.98 | 45.92 | 46.62 | 26,076 | -0.12(-0.26%) |
Mar 28, 2013 | 48.01 | 48.01 | 46.64 | 46.74 | 31,058 | -1.15(-2.40%) |
Mar 27, 2013 | 47.63 | 48.29 | 47.63 | 47.89 | 15,833 | -0.10(-0.21%) |
Mar 26, 2013 | 48.73 | 48.73 | 47.59 | 47.99 | 27,428 | -0.50(-1.03%) |
Mar 25, 2013 | 48.75 | 48.76 | 48.40 | 48.49 | 41,619 | -0.18(-0.37%) |
Mar 22, 2013 | 48.81 | 48.94 | 48.44 | 48.67 | 43,499 | -0.29(-0.59%) |
Mar 21, 2013 | 49.37 | 50.59 | 48.74 | 48.96 | 71,336 | -0.50(-1.01%) |
Mar 20, 2013 | 48.44 | 49.52 | 48.44 | 49.46 | 43,617 | +1.06(+2.19%) |
Mar 19, 2013 | 49.06 | 49.25 | 48.20 | 48.40 | 9,271 | +0.07(+0.14%) |
Mar 18, 2013 | 47.85 | 48.54 | 47.85 | 48.33 | 14,372 | +0.02(+0.04%) |
Mar 15, 2013 | 47.80 | 48.38 | 47.79 | 48.31 | 30,811 | +0.63(+1.32%) |
Mar 14, 2013 | 47.37 | 47.69 | 47.13 | 47.68 | 22,793 | +0.19(+0.40%) |
Mar 13, 2013 | 47.80 | 47.95 | 47.15 | 47.49 | 43,485 | -0.20(-0.42%) |
Mar 12, 2013 | 48.01 | 48.01 | 47.65 | 47.69 | 21,351 | -0.53(-1.10%) |
Mar 11, 2013 | 48.28 | 48.58 | 47.85 | 48.22 | 11,407 | -0.27(-0.56%) |
Mar 08, 2013 | 48.54 | 48.54 | 48.05 | 48.49 | 18,837 | +0.32(+0.66%) |
Mar 07, 2013 | 48.03 | 48.21 | 47.62 | 48.17 | 17,318 | +0.00(+0.00%) |
Mar 06, 2013 | 48.39 | 48.90 | 48.11 | 48.17 | 21,458 | -0.34(-0.70%) |
Mar 05, 2013 | 47.81 | 48.87 | 47.81 | 48.51 | 39,209 | +0.70(+1.46%) |
Mar 04, 2013 | 47.49 | 47.81 | 47.36 | 47.81 | 23,310 | +0.03(+0.06%) |