Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.37 | 44.92 | 44.37 | 44.57 | 4,593 | -0.34(-0.76%) |
May 30, 2013 | 44.66 | 44.98 | 44.66 | 44.91 | 2,857 | +0.17(+0.38%) |
May 29, 2013 | 44.59 | 44.81 | 44.42 | 44.74 | 5,262 | -0.37(-0.81%) |
May 28, 2013 | 44.81 | 45.31 | 44.81 | 45.11 | 5,763 | +0.64(+1.43%) |
May 24, 2013 | 44.09 | 44.48 | 44.09 | 44.47 | 4,171 | -0.05(-0.11%) |
May 23, 2013 | 43.87 | 44.59 | 43.10 | 44.52 | 11,242 | -0.05(-0.11%) |
May 22, 2013 | 45.34 | 45.57 | 44.48 | 44.57 | 3,347 | -0.59(-1.30%) |
May 21, 2013 | 45.10 | 45.25 | 45.02 | 45.16 | 1,735 | +0.07(+0.15%) |
May 20, 2013 | 44.84 | 45.30 | 44.84 | 45.09 | 5,201 | +0.01(+0.02%) |
May 17, 2013 | 44.74 | 45.09 | 44.74 | 45.08 | 24,793 | +0.37(+0.83%) |
May 16, 2013 | 44.65 | 44.95 | 44.61 | 44.71 | 5,635 | -0.09(-0.21%) |
May 15, 2013 | 44.13 | 44.91 | 44.13 | 44.80 | 11,914 | +0.78(+1.77%) |
May 13, 2013 | 44.23 | 44.23 | 43.88 | 44.02 | 153,792 | -0.24(-0.54%) |
May 10, 2013 | 44.27 | 44.30 | 44.02 | 44.26 | 2,865 | -0.05(-0.12%) |
May 09, 2013 | 44.11 | 44.42 | 44.11 | 44.31 | 3,673 | -0.01(-0.02%) |
May 08, 2013 | 43.83 | 44.32 | 43.83 | 44.32 | 5,558 | +0.28(+0.64%) |
May 07, 2013 | 43.83 | 44.04 | 43.66 | 44.04 | 7,074 | +0.35(+0.80%) |
May 06, 2013 | 43.51 | 43.74 | 43.43 | 43.69 | 52,518 | +0.04(+0.09%) |
May 03, 2013 | 43.37 | 43.75 | 42.78 | 43.65 | 3,737 | +0.87(+2.03%) |
May 02, 2013 | 42.36 | 42.91 | 42.28 | 42.78 | 24,121 | +0.42(+0.99%) |
May 01, 2013 | 43.01 | 43.01 | 42.27 | 42.36 | 17,395 | -0.95(-2.19%) |
Apr 30, 2013 | 43.01 | 43.31 | 42.82 | 43.31 | 55,652 | +0.17(+0.39%) |
Apr 29, 2013 | 42.73 | 43.14 | 42.73 | 43.14 | 24,215 | +0.32(+0.74%) |
Apr 26, 2013 | 43.36 | 43.36 | 42.68 | 42.82 | 3,482 | -0.55(-1.26%) |
Apr 25, 2013 | 43.28 | 43.68 | 43.28 | 43.37 | 3,787 | -0.05(-0.12%) |
Apr 24, 2013 | 42.92 | 43.42 | 42.92 | 43.42 | 5,298 | +0.56(+1.31%) |
Apr 23, 2013 | 42.46 | 42.89 | 42.46 | 42.86 | 4,749 | +0.44(+1.04%) |
Apr 22, 2013 | 42.08 | 42.45 | 41.58 | 42.42 | 29,648 | +0.47(+1.13%) |
Apr 19, 2013 | 41.66 | 42.01 | 41.66 | 41.95 | 4,642 | +0.67(+1.61%) |
Apr 18, 2013 | 41.51 | 41.53 | 41.08 | 41.28 | 10,665 | -0.15(-0.36%) |
Apr 17, 2013 | 41.88 | 41.88 | 41.09 | 41.43 | 43,506 | -0.77(-1.82%) |
Apr 16, 2013 | 41.48 | 42.20 | 41.48 | 42.20 | 16,086 | +0.95(+2.30%) |
Apr 15, 2013 | 42.52 | 42.52 | 41.12 | 41.25 | 26,768 | -1.48(-3.47%) |
Apr 12, 2013 | 43.19 | 43.19 | 42.69 | 42.73 | 3,015 | -0.48(-1.11%) |
Apr 11, 2013 | 43.04 | 43.41 | 43.04 | 43.21 | 13,644 | +0.23(+0.53%) |
Apr 10, 2013 | 42.66 | 43.00 | 42.55 | 42.98 | 36,524 | +0.45(+1.06%) |
Apr 09, 2013 | 42.46 | 42.70 | 42.38 | 42.53 | 5,994 | +0.29(+0.69%) |
Apr 08, 2013 | 42.00 | 42.24 | 41.89 | 42.24 | 8,294 | +0.18(+0.43%) |
Apr 05, 2013 | 41.72 | 42.06 | 41.56 | 42.06 | 10,037 | -0.12(-0.29%) |
Apr 04, 2013 | 42.11 | 42.37 | 42.00 | 42.18 | 7,234 | +0.30(+0.72%) |
Apr 03, 2013 | 42.73 | 42.73 | 41.75 | 41.88 | 67,977 | -0.80(-1.87%) |
Apr 02, 2013 | 43.00 | 43.10 | 42.64 | 42.68 | 57,701 | -0.21(-0.49%) |
Apr 01, 2013 | 43.47 | 43.47 | 42.84 | 42.89 | 15,202 | -0.58(-1.33%) |
Mar 28, 2013 | 43.25 | 43.47 | 43.13 | 43.47 | 5,125 | +0.24(+0.56%) |
Mar 27, 2013 | 43.32 | 43.32 | 42.85 | 43.23 | 6,978 | -0.13(-0.31%) |
Mar 26, 2013 | 43.39 | 43.51 | 43.15 | 43.36 | 7,495 | +0.24(+0.56%) |
Mar 25, 2013 | 43.40 | 43.59 | 43.08 | 43.12 | 5,345 | -0.18(-0.41%) |
Mar 22, 2013 | 43.67 | 43.67 | 43.30 | 43.30 | 22,027 | -0.19(-0.44%) |
Mar 21, 2013 | 43.76 | 43.76 | 43.47 | 43.49 | 4,875 | -0.58(-1.32%) |
Mar 20, 2013 | 43.80 | 44.07 | 43.79 | 44.07 | 7,759 | +0.52(+1.19%) |
Mar 19, 2013 | 43.86 | 43.90 | 43.21 | 43.55 | 14,969 | -0.25(-0.57%) |
Mar 18, 2013 | 43.92 | 43.99 | 43.42 | 43.80 | 7,413 | -0.26(-0.59%) |
Mar 15, 2013 | 44.12 | 44.23 | 43.99 | 44.06 | 5,783 | -0.08(-0.19%) |
Mar 14, 2013 | 44.02 | 44.14 | 43.89 | 44.14 | 7,911 | +0.26(+0.60%) |
Mar 13, 2013 | 43.91 | 43.92 | 43.64 | 43.88 | 4,748 | +0.01(+0.03%) |
Mar 12, 2013 | 43.93 | 44.03 | 43.77 | 43.87 | 5,083 | -0.01(-0.02%) |
Mar 11, 2013 | 44.00 | 44.08 | 43.66 | 43.88 | 44,644 | +0.02(+0.04%) |
Mar 08, 2013 | 43.61 | 43.88 | 43.61 | 43.86 | 8,631 | +0.42(+0.97%) |
Mar 07, 2013 | 43.24 | 43.44 | 43.24 | 43.44 | 62,864 | +0.29(+0.67%) |
Mar 06, 2013 | 43.07 | 43.27 | 43.07 | 43.15 | 27,131 | +0.30(+0.70%) |
Mar 05, 2013 | 42.82 | 43.14 | 42.82 | 42.85 | 4,094 | +0.25(+0.59%) |
Mar 04, 2013 | 42.29 | 42.60 | 42.27 | 42.60 | 5,468 | +0.12(+0.27%) |