Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 47.88 | 48.39 | 47.57 | 47.60 | 138,742 | -0.77(-1.59%) |
May 30, 2013 | 48.25 | 48.55 | 48.03 | 48.37 | 88,342 | +0.13(+0.27%) |
May 29, 2013 | 48.14 | 48.44 | 47.93 | 48.24 | 86,367 | -0.30(-0.62%) |
May 28, 2013 | 48.41 | 48.98 | 47.94 | 48.54 | 137,292 | +0.53(+1.10%) |
May 24, 2013 | 47.64 | 48.07 | 47.41 | 48.01 | 170,445 | +0.25(+0.52%) |
May 23, 2013 | 47.88 | 48.26 | 47.48 | 47.76 | 103,933 | -0.55(-1.14%) |
May 22, 2013 | 48.59 | 48.80 | 48.07 | 48.31 | 136,233 | -0.21(-0.43%) |
May 21, 2013 | 48.64 | 48.64 | 48.27 | 48.52 | 97,023 | +0.00(+0.00%) |
May 20, 2013 | 48.32 | 48.80 | 48.19 | 48.52 | 177,121 | +0.01(+0.02%) |
May 17, 2013 | 48.35 | 49.15 | 48.12 | 48.51 | 196,889 | +0.21(+0.43%) |
May 16, 2013 | 46.55 | 48.74 | 46.23 | 48.30 | 1,653,434 | +2.47(+5.39%) |
May 15, 2013 | 45.56 | 46.14 | 45.33 | 45.83 | 180,736 | +0.10(+0.22%) |
May 13, 2013 | 45.35 | 45.74 | 45.26 | 45.73 | 73,386 | +0.26(+0.57%) |
May 10, 2013 | 45.55 | 45.55 | 45.25 | 45.47 | 65,466 | +0.01(+0.02%) |
May 09, 2013 | 46.01 | 46.08 | 45.29 | 45.46 | 46,668 | -0.38(-0.83%) |
May 08, 2013 | 45.51 | 45.99 | 45.38 | 45.84 | 120,653 | +0.25(+0.55%) |
May 07, 2013 | 45.25 | 45.63 | 45.00 | 45.59 | 121,851 | +0.37(+0.82%) |
May 06, 2013 | 45.74 | 45.81 | 44.90 | 45.22 | 108,087 | -0.37(-0.81%) |
May 03, 2013 | 44.23 | 45.77 | 42.89 | 45.59 | 242,112 | +2.70(+6.30%) |
May 02, 2013 | 42.51 | 42.97 | 42.25 | 42.89 | 199,883 | +0.64(+1.51%) |
May 01, 2013 | 42.76 | 42.90 | 42.18 | 42.25 | 150,148 | -0.72(-1.68%) |
Apr 30, 2013 | 42.29 | 43.06 | 42.29 | 42.97 | 111,241 | +0.47(+1.11%) |
Apr 29, 2013 | 42.52 | 43.00 | 42.27 | 42.50 | 79,993 | +0.05(+0.12%) |
Apr 26, 2013 | 42.86 | 42.85 | 42.08 | 42.45 | 135,451 | -0.40(-0.93%) |
Apr 25, 2013 | 42.85 | 43.11 | 42.71 | 42.85 | 43,890 | +0.23(+0.54%) |
Apr 24, 2013 | 41.61 | 42.64 | 41.61 | 42.62 | 45,516 | +0.93(+2.23%) |
Apr 23, 2013 | 41.22 | 41.71 | 40.97 | 41.69 | 84,696 | +0.79(+1.93%) |
Apr 22, 2013 | 41.54 | 41.54 | 40.61 | 40.90 | 144,346 | -0.51(-1.23%) |
Apr 19, 2013 | 41.52 | 41.61 | 41.25 | 41.41 | 95,335 | -0.07(-0.17%) |
Apr 18, 2013 | 42.06 | 42.16 | 41.38 | 41.48 | 153,463 | -0.38(-0.91%) |
Apr 17, 2013 | 42.08 | 42.13 | 41.59 | 41.86 | 146,774 | -0.42(-0.99%) |
Apr 16, 2013 | 41.96 | 42.46 | 41.81 | 42.28 | 122,232 | +0.54(+1.29%) |
Apr 15, 2013 | 42.43 | 42.55 | 41.63 | 41.74 | 139,242 | -0.85(-2.00%) |
Apr 12, 2013 | 42.90 | 43.02 | 42.48 | 42.59 | 57,653 | -0.41(-0.95%) |
Apr 11, 2013 | 43.15 | 43.29 | 42.77 | 43.00 | 69,185 | -0.24(-0.56%) |
Apr 10, 2013 | 42.24 | 43.48 | 42.09 | 43.24 | 228,353 | +1.19(+2.83%) |
Apr 09, 2013 | 42.28 | 42.41 | 42.02 | 42.05 | 116,766 | -0.21(-0.50%) |
Apr 08, 2013 | 41.99 | 42.34 | 41.88 | 42.26 | 96,909 | +0.26(+0.62%) |
Apr 05, 2013 | 41.47 | 42.06 | 41.43 | 42.00 | 64,799 | +0.00(+0.00%) |
Apr 04, 2013 | 41.87 | 42.29 | 41.86 | 42.00 | 90,947 | +0.02(+0.05%) |
Apr 03, 2013 | 42.34 | 42.63 | 41.90 | 41.98 | 83,535 | -0.56(-1.32%) |
Apr 02, 2013 | 43.08 | 43.29 | 42.29 | 42.54 | 117,315 | -0.40(-0.93%) |
Apr 01, 2013 | 42.60 | 43.18 | 42.28 | 42.94 | 187,930 | +0.22(+0.51%) |
Mar 28, 2013 | 43.37 | 43.50 | 42.56 | 42.72 | 184,134 | -0.53(-1.23%) |
Mar 27, 2013 | 43.47 | 43.47 | 42.98 | 43.25 | 71,844 | -0.37(-0.85%) |
Mar 26, 2013 | 43.56 | 43.88 | 43.31 | 43.62 | 60,450 | +0.34(+0.79%) |
Mar 25, 2013 | 43.61 | 43.97 | 43.11 | 43.28 | 36,318 | -0.29(-0.67%) |
Mar 22, 2013 | 44.00 | 44.18 | 43.48 | 43.57 | 57,442 | -0.19(-0.43%) |
Mar 21, 2013 | 44.08 | 44.29 | 43.56 | 43.76 | 57,204 | -0.61(-1.37%) |
Mar 20, 2013 | 44.67 | 44.67 | 44.22 | 44.37 | 121,721 | -0.07(-0.16%) |
Mar 19, 2013 | 44.65 | 44.65 | 44.19 | 44.44 | 82,986 | +0.10(+0.23%) |
Mar 18, 2013 | 44.37 | 44.95 | 44.18 | 44.34 | 88,411 | -0.46(-1.03%) |
Mar 15, 2013 | 44.90 | 45.29 | 44.60 | 44.80 | 171,805 | -0.20(-0.44%) |
Mar 14, 2013 | 44.47 | 45.15 | 44.34 | 45.00 | 91,277 | +0.53(+1.19%) |
Mar 13, 2013 | 44.29 | 44.56 | 44.14 | 44.47 | 107,685 | +0.15(+0.34%) |
Mar 12, 2013 | 44.50 | 44.50 | 43.93 | 44.32 | 94,675 | -0.18(-0.40%) |
Mar 11, 2013 | 44.51 | 44.83 | 44.33 | 44.50 | 98,479 | -0.11(-0.25%) |
Mar 08, 2013 | 44.72 | 45.04 | 44.37 | 44.61 | 76,064 | +0.26(+0.59%) |
Mar 07, 2013 | 44.39 | 44.57 | 44.01 | 44.35 | 131,472 | +0.10(+0.23%) |
Mar 06, 2013 | 44.12 | 44.47 | 43.85 | 44.25 | 159,029 | +0.26(+0.59%) |
Mar 05, 2013 | 43.55 | 44.22 | 43.55 | 43.99 | 257,860 | +0.59(+1.36%) |
Mar 04, 2013 | 42.11 | 43.43 | 42.04 | 43.40 | 257,075 | +1.33(+3.16%) |