Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.41 | 46.41 | 46.17 | 46.19 | 6,742 | -0.86(-1.84%) |
May 30, 2013 | 47.16 | 47.16 | 46.99 | 47.05 | 5,736 | +0.35(+0.75%) |
May 29, 2013 | 46.79 | 46.83 | 46.46 | 46.70 | 29,848 | -0.47(-1.01%) |
May 28, 2013 | 47.24 | 47.24 | 47.18 | 47.18 | 412 | +0.13(+0.28%) |
May 24, 2013 | 47.01 | 47.05 | 46.95 | 47.05 | 47,134 | -0.04(-0.09%) |
May 23, 2013 | 47.07 | 47.09 | 47.06 | 47.09 | 954 | -0.53(-1.11%) |
May 22, 2013 | 48.07 | 48.07 | 47.62 | 47.62 | 688 | -0.24(-0.50%) |
May 21, 2013 | 47.91 | 47.96 | 47.86 | 47.86 | 2,359 | +0.05(+0.11%) |
May 20, 2013 | 48.07 | 48.07 | 47.81 | 47.81 | 13,286 | -0.01(-0.02%) |
May 17, 2013 | 47.82 | 47.82 | 47.82 | 47.82 | 137 | +0.23(+0.47%) |
May 16, 2013 | 47.78 | 47.78 | 47.55 | 47.59 | 2,215 | -0.21(-0.44%) |
May 15, 2013 | 47.84 | 47.84 | 47.80 | 47.80 | 473 | +0.78(+1.67%) |
May 13, 2013 | 47.19 | 47.19 | 46.94 | 47.02 | 4,648 | -0.01(-0.03%) |
May 10, 2013 | 47.00 | 47.03 | 46.86 | 47.03 | 10,997 | +0.14(+0.30%) |
May 09, 2013 | 47.06 | 47.09 | 46.89 | 46.89 | 1,431 | -0.19(-0.41%) |
May 08, 2013 | 47.07 | 47.08 | 47.06 | 47.08 | 42,308 | +0.02(+0.05%) |
May 07, 2013 | 46.99 | 47.06 | 46.99 | 47.06 | 1,143 | +0.22(+0.46%) |
May 06, 2013 | 47.11 | 47.11 | 46.78 | 46.84 | 12,124 | -0.39(-0.83%) |
May 03, 2013 | 46.98 | 47.24 | 46.98 | 47.24 | 7,288 | +0.68(+1.47%) |
May 02, 2013 | 46.63 | 46.63 | 46.44 | 46.55 | 1,286 | +0.01(+0.02%) |
May 01, 2013 | 46.82 | 46.82 | 46.53 | 46.55 | 3,605 | -0.02(-0.05%) |
Apr 30, 2013 | 46.45 | 46.57 | 46.36 | 46.57 | 1,513 | +0.09(+0.19%) |
Apr 29, 2013 | 46.28 | 46.48 | 46.26 | 46.48 | 2,476 | -0.01(-0.02%) |
Apr 25, 2013 | 46.49 | 46.49 | 46.49 | 46.49 | 0 | +0.31(+0.66%) |
Apr 24, 2013 | 46.23 | 46.26 | 46.18 | 46.18 | 642 | -0.15(-0.31%) |
Apr 23, 2013 | 46.26 | 46.36 | 46.26 | 46.33 | 2,168 | +0.33(+0.73%) |
Apr 22, 2013 | 45.72 | 45.99 | 45.70 | 45.99 | 12,432 | +0.24(+0.52%) |
Apr 19, 2013 | 45.61 | 45.78 | 45.61 | 45.76 | 1,788 | +0.38(+0.84%) |
Apr 18, 2013 | 45.39 | 45.41 | 45.25 | 45.38 | 2,674 | -0.17(-0.37%) |
Apr 17, 2013 | 46.42 | 46.42 | 45.30 | 45.54 | 5,669 | -0.33(-0.71%) |
Apr 16, 2013 | 45.78 | 45.99 | 45.61 | 45.87 | 3,430 | +0.41(+0.91%) |
Apr 15, 2013 | 46.05 | 46.05 | 45.46 | 45.46 | 1,788 | -0.80(-1.73%) |
Apr 12, 2013 | 46.30 | 46.30 | 46.18 | 46.26 | 619 | -0.09(-0.19%) |
Apr 11, 2013 | 46.40 | 46.42 | 46.32 | 46.34 | 10,259 | +0.23(+0.49%) |
Apr 10, 2013 | 46.04 | 46.19 | 46.04 | 46.12 | 2,297 | +0.34(+0.74%) |
Apr 09, 2013 | 45.60 | 45.78 | 45.60 | 45.78 | 1,508 | +0.29(+0.65%) |
Apr 08, 2013 | 45.48 | 45.48 | 45.36 | 45.48 | 688 | +0.25(+0.54%) |
Apr 05, 2013 | 45.06 | 45.24 | 45.06 | 45.24 | 2,077 | -0.24(-0.53%) |
Apr 04, 2013 | 45.49 | 45.49 | 45.38 | 45.48 | 4,606 | +0.20(+0.45%) |
Apr 03, 2013 | 45.43 | 45.43 | 45.23 | 45.28 | 2,476 | -0.36(-0.80%) |
Apr 02, 2013 | 45.72 | 45.72 | 45.64 | 45.64 | 2,062 | +0.26(+0.58%) |
Apr 01, 2013 | 45.56 | 45.57 | 45.38 | 45.38 | 688 | -0.10(-0.22%) |
Mar 28, 2013 | 45.54 | 45.56 | 45.48 | 45.48 | 27,176 | +0.20(+0.45%) |
Mar 27, 2013 | 45.04 | 45.28 | 45.04 | 45.28 | 825 | +0.07(+0.16%) |
Mar 26, 2013 | 45.14 | 45.22 | 45.03 | 45.20 | 6,880 | +0.35(+0.78%) |
Mar 25, 2013 | 45.41 | 45.41 | 44.69 | 44.85 | 2,683 | -0.07(-0.15%) |
Mar 22, 2013 | 44.84 | 45.02 | 44.84 | 44.92 | 2,106 | +0.16(+0.36%) |
Mar 21, 2013 | 44.98 | 45.45 | 44.69 | 44.76 | 41,283 | -0.23(-0.50%) |
Mar 20, 2013 | 45.02 | 45.02 | 44.92 | 44.98 | 2,476 | +0.47(+1.04%) |
Mar 19, 2013 | 44.58 | 45.28 | 44.52 | 44.52 | 1,238 | -0.34(-0.76%) |
Mar 18, 2013 | 45.61 | 45.61 | 44.63 | 44.86 | 3,819 | -0.11(-0.24%) |
Mar 15, 2013 | 45.20 | 45.20 | 44.97 | 44.97 | 412 | -0.02(-0.05%) |
Mar 14, 2013 | 45.13 | 45.13 | 44.99 | 44.99 | 550 | +0.26(+0.59%) |
Mar 12, 2013 | 44.73 | 44.73 | 44.73 | 44.73 | 0 | -0.85(-1.88%) |
Mar 11, 2013 | 44.81 | 45.59 | 44.81 | 45.59 | 550 | +0.88(+1.98%) |
Mar 08, 2013 | 44.61 | 44.70 | 44.61 | 44.70 | 1,100 | +0.20(+0.46%) |
Mar 07, 2013 | 44.52 | 44.52 | 44.50 | 44.50 | 3,393 | +0.07(+0.15%) |
Mar 06, 2013 | 44.69 | 44.69 | 44.43 | 44.43 | 4,701 | -0.04(-0.08%) |
Mar 05, 2013 | 44.41 | 44.47 | 44.41 | 44.47 | 770 | +0.66(+1.51%) |