Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.61 | 43.74 | 42.60 | 42.82 | 96,960 | -1.23(-2.80%) |
May 30, 2013 | 43.62 | 44.59 | 43.44 | 44.05 | 44,947 | +0.59(+1.36%) |
May 29, 2013 | 43.31 | 43.78 | 43.02 | 43.46 | 85,404 | +0.23(+0.52%) |
May 28, 2013 | 43.56 | 43.64 | 43.10 | 43.24 | 203,670 | +0.40(+0.93%) |
May 24, 2013 | 42.89 | 43.08 | 42.47 | 42.84 | 33,246 | -0.39(-0.90%) |
May 23, 2013 | 42.89 | 43.27 | 42.76 | 43.23 | 30,888 | +0.00(+0.00%) |
May 22, 2013 | 43.99 | 44.17 | 42.88 | 43.23 | 80,373 | -0.79(-1.79%) |
May 21, 2013 | 44.10 | 44.22 | 43.73 | 44.02 | 54,357 | -0.13(-0.29%) |
May 20, 2013 | 43.88 | 44.79 | 43.84 | 44.15 | 85,276 | +0.04(+0.10%) |
May 17, 2013 | 44.10 | 44.20 | 43.64 | 44.10 | 65,454 | +0.29(+0.67%) |
May 16, 2013 | 43.45 | 44.10 | 43.19 | 43.81 | 52,948 | +0.10(+0.24%) |
May 15, 2013 | 43.32 | 43.97 | 43.32 | 43.70 | 60,357 | +0.69(+1.61%) |
May 13, 2013 | 43.16 | 43.16 | 42.74 | 43.01 | 25,024 | -0.15(-0.34%) |
May 10, 2013 | 43.21 | 43.35 | 42.68 | 43.16 | 31,174 | -0.02(-0.04%) |
May 09, 2013 | 43.89 | 44.30 | 43.07 | 43.18 | 75,914 | -0.91(-2.06%) |
May 08, 2013 | 43.06 | 44.09 | 43.06 | 44.09 | 63,643 | +0.86(+2.00%) |
May 07, 2013 | 42.94 | 43.24 | 42.87 | 43.22 | 67,859 | +0.29(+0.66%) |
May 06, 2013 | 42.66 | 43.15 | 42.66 | 42.94 | 76,975 | +0.22(+0.51%) |
May 03, 2013 | 42.23 | 43.34 | 41.59 | 42.72 | 121,466 | +1.12(+2.70%) |
May 02, 2013 | 40.64 | 41.86 | 40.49 | 41.59 | 87,396 | +1.08(+2.67%) |
May 01, 2013 | 41.05 | 41.17 | 40.38 | 40.51 | 133,140 | -0.84(-2.03%) |
Apr 30, 2013 | 40.91 | 41.40 | 40.57 | 41.35 | 50,323 | +0.43(+1.06%) |
Apr 29, 2013 | 40.43 | 41.04 | 40.38 | 40.92 | 37,389 | +0.43(+1.07%) |
Apr 26, 2013 | 40.52 | 40.75 | 40.35 | 40.49 | 67,570 | -0.26(-0.64%) |
Apr 25, 2013 | 40.40 | 40.95 | 40.16 | 40.75 | 46,875 | +0.46(+1.14%) |
Apr 24, 2013 | 40.20 | 40.36 | 40.00 | 40.29 | 25,485 | +0.18(+0.45%) |
Apr 23, 2013 | 40.00 | 40.16 | 39.71 | 40.11 | 147,101 | +0.32(+0.80%) |
Apr 22, 2013 | 40.04 | 40.25 | 39.17 | 39.79 | 140,668 | -0.54(-1.33%) |
Apr 19, 2013 | 39.38 | 40.39 | 39.15 | 40.32 | 74,760 | +1.08(+2.75%) |
Apr 18, 2013 | 39.35 | 39.66 | 38.93 | 39.24 | 99,759 | +0.03(+0.09%) |
Apr 17, 2013 | 39.38 | 39.75 | 38.75 | 39.21 | 79,400 | -0.60(-1.50%) |
Apr 16, 2013 | 39.00 | 39.96 | 38.55 | 39.80 | 75,440 | +1.32(+3.44%) |
Apr 15, 2013 | 40.15 | 40.47 | 37.95 | 38.48 | 132,575 | -2.05(-5.06%) |
Apr 12, 2013 | 40.89 | 41.16 | 40.32 | 40.53 | 35,663 | -0.60(-1.45%) |
Apr 11, 2013 | 41.08 | 41.39 | 40.88 | 41.13 | 35,977 | -0.22(-0.52%) |
Apr 10, 2013 | 40.32 | 41.40 | 40.05 | 41.34 | 63,647 | +1.09(+2.71%) |
Apr 09, 2013 | 40.29 | 40.51 | 39.95 | 40.25 | 42,778 | -0.07(-0.17%) |
Apr 08, 2013 | 40.23 | 40.38 | 39.61 | 40.32 | 48,162 | +0.10(+0.26%) |
Apr 05, 2013 | 39.14 | 40.32 | 38.88 | 40.22 | 64,253 | +0.29(+0.71%) |
Apr 04, 2013 | 39.68 | 40.00 | 39.38 | 39.93 | 47,046 | +0.35(+0.90%) |
Apr 03, 2013 | 40.38 | 40.57 | 39.27 | 39.58 | 70,494 | -0.83(-2.05%) |
Apr 02, 2013 | 40.96 | 41.35 | 40.21 | 40.41 | 49,798 | -0.36(-0.89%) |
Apr 01, 2013 | 42.03 | 42.35 | 40.55 | 40.77 | 67,268 | -1.22(-2.90%) |
Mar 28, 2013 | 42.32 | 42.35 | 41.91 | 41.99 | 72,200 | -0.21(-0.49%) |
Mar 27, 2013 | 42.34 | 42.34 | 41.84 | 42.20 | 39,206 | -0.57(-1.33%) |
Mar 26, 2013 | 42.95 | 43.19 | 42.39 | 42.77 | 72,735 | -0.06(-0.14%) |
Mar 25, 2013 | 42.43 | 42.90 | 42.25 | 42.83 | 74,261 | +0.65(+1.54%) |
Mar 22, 2013 | 42.17 | 42.25 | 42.07 | 42.18 | 32,894 | +0.12(+0.29%) |
Mar 21, 2013 | 41.89 | 42.41 | 41.89 | 42.06 | 68,302 | -0.46(-1.08%) |
Mar 20, 2013 | 42.08 | 42.55 | 41.95 | 42.52 | 44,339 | +0.68(+1.63%) |
Mar 19, 2013 | 42.51 | 42.53 | 41.34 | 41.84 | 53,052 | -0.44(-1.04%) |
Mar 18, 2013 | 41.76 | 42.49 | 41.68 | 42.28 | 50,732 | -0.07(-0.16%) |
Mar 15, 2013 | 42.05 | 42.72 | 41.73 | 42.35 | 138,266 | +0.42(+1.01%) |
Mar 14, 2013 | 41.73 | 41.92 | 41.45 | 41.92 | 26,876 | +0.39(+0.94%) |
Mar 13, 2013 | 41.24 | 41.89 | 41.11 | 41.53 | 45,908 | +0.36(+0.88%) |
Mar 12, 2013 | 41.10 | 41.62 | 40.88 | 41.17 | 41,764 | -0.06(-0.15%) |
Mar 11, 2013 | 41.51 | 41.79 | 40.92 | 41.23 | 40,848 | -0.51(-1.22%) |
Mar 08, 2013 | 41.64 | 41.87 | 41.29 | 41.74 | 45,374 | +0.36(+0.88%) |
Mar 07, 2013 | 41.42 | 41.59 | 40.78 | 41.38 | 81,142 | +0.09(+0.21%) |
Mar 06, 2013 | 41.12 | 41.39 | 40.92 | 41.29 | 48,568 | +0.29(+0.70%) |
Mar 05, 2013 | 40.89 | 41.15 | 40.67 | 41.01 | 72,580 | +0.36(+0.89%) |
Mar 04, 2013 | 40.37 | 40.76 | 40.19 | 40.64 | 81,162 | +0.16(+0.41%) |