Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.96 | 46.45 | 45.66 | 45.69 | 144,551 | -0.74(-1.59%) |
May 30, 2013 | 46.31 | 46.60 | 46.10 | 46.43 | 92,040 | +0.12(+0.27%) |
May 29, 2013 | 46.21 | 46.49 | 46.00 | 46.30 | 89,983 | -0.29(-0.62%) |
May 28, 2013 | 46.46 | 47.01 | 46.01 | 46.59 | 143,040 | +0.51(+1.10%) |
May 24, 2013 | 45.73 | 46.14 | 45.50 | 46.08 | 177,581 | +0.24(+0.52%) |
May 23, 2013 | 45.96 | 46.32 | 45.57 | 45.84 | 108,284 | -0.53(-1.14%) |
May 22, 2013 | 46.64 | 46.84 | 46.14 | 46.37 | 141,937 | -0.20(-0.43%) |
May 21, 2013 | 46.69 | 46.69 | 46.33 | 46.57 | 101,085 | +0.00(+0.00%) |
May 20, 2013 | 46.38 | 46.84 | 46.25 | 46.57 | 184,537 | +0.01(+0.02%) |
May 17, 2013 | 46.41 | 47.17 | 46.19 | 46.56 | 205,132 | +0.20(+0.43%) |
May 16, 2013 | 44.68 | 46.78 | 44.37 | 46.36 | 1,722,663 | +2.37(+5.39%) |
May 15, 2013 | 43.73 | 44.29 | 43.51 | 43.99 | 188,303 | +0.10(+0.22%) |
May 13, 2013 | 43.53 | 43.90 | 43.44 | 43.89 | 76,458 | +0.25(+0.57%) |
May 10, 2013 | 43.72 | 43.72 | 43.43 | 43.64 | 68,207 | +0.01(+0.02%) |
May 09, 2013 | 44.16 | 44.23 | 43.47 | 43.63 | 48,621 | -0.36(-0.83%) |
May 08, 2013 | 43.68 | 44.14 | 43.56 | 44.00 | 125,704 | +0.24(+0.55%) |
May 07, 2013 | 43.43 | 43.80 | 43.19 | 43.76 | 126,952 | +0.36(+0.82%) |
May 06, 2013 | 43.90 | 43.97 | 43.10 | 43.40 | 112,612 | -0.36(-0.81%) |
May 03, 2013 | 42.45 | 43.93 | 41.17 | 43.76 | 252,249 | +2.59(+6.30%) |
May 02, 2013 | 40.80 | 41.24 | 40.55 | 41.17 | 208,252 | +0.61(+1.51%) |
May 01, 2013 | 41.04 | 41.17 | 40.48 | 40.55 | 156,434 | -0.69(-1.68%) |
Apr 30, 2013 | 40.59 | 41.33 | 40.59 | 41.24 | 115,898 | +0.45(+1.11%) |
Apr 29, 2013 | 40.81 | 41.27 | 40.57 | 40.79 | 83,342 | +0.05(+0.12%) |
Apr 26, 2013 | 41.14 | 41.13 | 40.39 | 40.74 | 141,122 | -0.38(-0.93%) |
Apr 25, 2013 | 41.13 | 41.38 | 40.99 | 41.13 | 45,727 | +0.22(+0.54%) |
Apr 24, 2013 | 39.94 | 40.93 | 39.94 | 40.91 | 47,421 | +0.89(+2.23%) |
Apr 23, 2013 | 39.56 | 40.03 | 39.32 | 40.01 | 88,242 | +0.76(+1.93%) |
Apr 22, 2013 | 39.87 | 39.87 | 38.98 | 39.26 | 150,389 | -0.49(-1.23%) |
Apr 19, 2013 | 39.85 | 39.94 | 39.59 | 39.75 | 99,326 | -0.07(-0.17%) |
Apr 18, 2013 | 40.37 | 40.47 | 39.72 | 39.81 | 159,888 | -0.36(-0.91%) |
Apr 17, 2013 | 40.39 | 40.44 | 39.92 | 40.18 | 152,919 | -0.40(-0.99%) |
Apr 16, 2013 | 40.27 | 40.75 | 40.13 | 40.58 | 127,349 | +0.52(+1.29%) |
Apr 15, 2013 | 40.72 | 40.84 | 39.96 | 40.06 | 145,072 | -0.82(-2.00%) |
Apr 12, 2013 | 41.18 | 41.29 | 40.77 | 40.88 | 60,066 | -0.39(-0.95%) |
Apr 11, 2013 | 41.42 | 41.55 | 41.05 | 41.27 | 72,081 | -0.23(-0.56%) |
Apr 10, 2013 | 40.54 | 41.73 | 40.40 | 41.50 | 237,914 | +1.14(+2.83%) |
Apr 09, 2013 | 40.58 | 40.71 | 40.33 | 40.36 | 121,654 | -0.20(-0.50%) |
Apr 08, 2013 | 40.30 | 40.64 | 40.20 | 40.56 | 100,966 | +0.25(+0.62%) |
Apr 05, 2013 | 39.80 | 40.37 | 39.77 | 40.31 | 67,512 | +0.00(+0.00%) |
Apr 04, 2013 | 40.19 | 40.59 | 40.18 | 40.31 | 94,754 | +0.02(+0.05%) |
Apr 03, 2013 | 40.64 | 40.92 | 40.22 | 40.29 | 87,032 | -0.54(-1.32%) |
Apr 02, 2013 | 41.35 | 41.55 | 40.59 | 40.83 | 122,226 | -0.38(-0.93%) |
Apr 01, 2013 | 40.89 | 41.44 | 40.58 | 41.21 | 195,798 | +0.21(+0.52%) |
Mar 28, 2013 | 41.63 | 41.75 | 40.85 | 41.00 | 191,843 | -0.51(-1.23%) |
Mar 27, 2013 | 41.72 | 41.73 | 41.25 | 41.51 | 74,852 | -0.36(-0.85%) |
Mar 26, 2013 | 41.81 | 42.12 | 41.57 | 41.87 | 62,981 | +0.33(+0.79%) |
Mar 25, 2013 | 41.86 | 42.20 | 41.38 | 41.54 | 37,838 | -0.28(-0.67%) |
Mar 22, 2013 | 42.23 | 42.40 | 41.73 | 41.82 | 59,847 | -0.18(-0.43%) |
Mar 21, 2013 | 42.31 | 42.51 | 41.81 | 42.00 | 59,599 | -0.59(-1.37%) |
Mar 20, 2013 | 42.87 | 42.87 | 42.44 | 42.59 | 126,817 | -0.07(-0.16%) |
Mar 19, 2013 | 42.86 | 42.86 | 42.41 | 42.65 | 86,460 | +0.10(+0.23%) |
Mar 18, 2013 | 42.59 | 43.14 | 42.40 | 42.56 | 92,112 | -0.44(-1.03%) |
Mar 15, 2013 | 43.10 | 43.47 | 42.81 | 43.00 | 178,998 | -0.19(-0.44%) |
Mar 14, 2013 | 42.68 | 43.34 | 42.56 | 43.19 | 95,098 | +0.51(+1.19%) |
Mar 13, 2013 | 42.51 | 42.77 | 42.37 | 42.68 | 112,193 | +0.14(+0.34%) |
Mar 12, 2013 | 42.71 | 42.71 | 42.16 | 42.54 | 98,639 | -0.17(-0.40%) |
Mar 11, 2013 | 42.72 | 43.03 | 42.55 | 42.71 | 102,602 | -0.11(-0.25%) |
Mar 08, 2013 | 42.92 | 43.23 | 42.59 | 42.82 | 79,248 | +0.25(+0.59%) |
Mar 07, 2013 | 42.61 | 42.78 | 42.24 | 42.57 | 136,976 | +0.10(+0.23%) |
Mar 06, 2013 | 42.35 | 42.68 | 42.09 | 42.47 | 165,687 | +0.25(+0.59%) |
Mar 05, 2013 | 41.80 | 42.44 | 41.80 | 42.22 | 268,656 | +0.57(+1.36%) |
Mar 04, 2013 | 40.42 | 41.68 | 40.35 | 41.66 | 267,838 | +1.28(+3.16%) |