Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.56 | 44.61 | 44.23 | 44.26 | 52,453 | -0.22(-0.49%) |
May 30, 2013 | 44.55 | 44.71 | 44.48 | 44.48 | 17,265 | -0.22(-0.49%) |
May 29, 2013 | 44.95 | 44.95 | 44.55 | 44.70 | 42,721 | -0.26(-0.57%) |
May 28, 2013 | 45.10 | 45.10 | 44.87 | 44.96 | 30,081 | -0.11(-0.24%) |
May 24, 2013 | 45.08 | 45.12 | 44.97 | 45.06 | 50,067 | +0.09(+0.19%) |
May 23, 2013 | 45.17 | 45.17 | 44.97 | 44.98 | 29,933 | -0.12(-0.27%) |
May 22, 2013 | 45.20 | 45.23 | 45.05 | 45.10 | 28,526 | -0.12(-0.26%) |
May 21, 2013 | 45.18 | 45.22 | 45.18 | 45.22 | 30,122 | -0.02(-0.03%) |
May 20, 2013 | 45.23 | 45.25 | 45.15 | 45.23 | 21,889 | +0.04(+0.09%) |
May 17, 2013 | 45.17 | 45.23 | 45.08 | 45.19 | 91,463 | +0.00(+0.01%) |
May 16, 2013 | 45.08 | 45.19 | 45.01 | 45.19 | 79,769 | +0.14(+0.31%) |
May 15, 2013 | 45.04 | 45.05 | 44.99 | 45.05 | 37,030 | +0.11(+0.24%) |
May 13, 2013 | 45.00 | 45.01 | 44.93 | 44.94 | 12,065 | -0.12(-0.28%) |
May 10, 2013 | 45.01 | 45.07 | 44.89 | 45.06 | 101,285 | +0.14(+0.31%) |
May 09, 2013 | 44.92 | 44.99 | 44.92 | 44.92 | 32,809 | -0.05(-0.12%) |
May 08, 2013 | 44.88 | 45.03 | 44.88 | 44.98 | 219,780 | +0.04(+0.08%) |
May 07, 2013 | 45.04 | 45.05 | 44.82 | 44.94 | 38,571 | -0.10(-0.21%) |
May 06, 2013 | 45.15 | 45.15 | 45.04 | 45.04 | 23,043 | -0.04(-0.09%) |
May 03, 2013 | 45.10 | 45.20 | 45.05 | 45.08 | 13,351 | -0.12(-0.27%) |
May 02, 2013 | 45.11 | 45.22 | 45.11 | 45.20 | 19,526 | +0.01(+0.03%) |
May 01, 2013 | 45.12 | 45.19 | 45.03 | 45.19 | 27,405 | +0.16(+0.35%) |
Apr 30, 2013 | 45.06 | 45.06 | 44.96 | 45.03 | 29,774 | +0.07(+0.16%) |
Apr 29, 2013 | 44.96 | 45.05 | 44.93 | 44.96 | 85,791 | +0.00(+0.00%) |
Apr 26, 2013 | 44.99 | 44.99 | 44.91 | 44.96 | 22,049 | -0.03(-0.08%) |
Apr 25, 2013 | 44.99 | 45.01 | 44.88 | 44.99 | 63,012 | +0.01(+0.02%) |
Apr 24, 2013 | 44.76 | 45.01 | 44.76 | 44.99 | 13,078 | -0.02(-0.05%) |
Apr 23, 2013 | 44.98 | 45.05 | 44.84 | 45.01 | 49,373 | +0.05(+0.12%) |
Apr 22, 2013 | 45.00 | 45.00 | 44.67 | 44.96 | 73,919 | +0.00(+0.01%) |
Apr 19, 2013 | 44.71 | 44.95 | 44.68 | 44.95 | 26,835 | +0.14(+0.30%) |
Apr 18, 2013 | 44.70 | 44.84 | 44.70 | 44.82 | 9,692 | +0.10(+0.23%) |
Apr 17, 2013 | 44.90 | 44.97 | 44.69 | 44.71 | 35,883 | -0.16(-0.35%) |
Apr 16, 2013 | 44.86 | 44.89 | 44.57 | 44.87 | 68,435 | +0.22(+0.49%) |
Apr 15, 2013 | 44.65 | 44.90 | 44.65 | 44.65 | 12,580 | -0.07(-0.15%) |
Apr 12, 2013 | 44.65 | 44.75 | 44.62 | 44.72 | 17,985 | -0.04(-0.10%) |
Apr 11, 2013 | 44.64 | 44.76 | 44.64 | 44.76 | 15,074 | +0.06(+0.14%) |
Apr 10, 2013 | 44.54 | 44.81 | 44.54 | 44.70 | 16,667 | +0.04(+0.08%) |
Apr 09, 2013 | 44.67 | 44.87 | 44.62 | 44.67 | 37,810 | -0.03(-0.07%) |
Apr 08, 2013 | 44.87 | 44.92 | 44.70 | 44.70 | 35,981 | -0.26(-0.59%) |
Apr 05, 2013 | 44.74 | 45.03 | 44.69 | 44.96 | 82,366 | +0.23(+0.50%) |
Apr 04, 2013 | 44.73 | 44.74 | 44.58 | 44.74 | 31,472 | +0.05(+0.11%) |
Apr 03, 2013 | 44.64 | 44.69 | 44.48 | 44.69 | 12,901 | +0.10(+0.23%) |
Apr 02, 2013 | 44.55 | 44.62 | 44.50 | 44.59 | 33,612 | +0.02(+0.04%) |
Apr 01, 2013 | 44.57 | 44.60 | 44.48 | 44.57 | 62,269 | -0.01(-0.03%) |
Mar 28, 2013 | 44.54 | 44.62 | 44.37 | 44.58 | 39,625 | +0.08(+0.18%) |
Mar 27, 2013 | 44.54 | 44.54 | 44.42 | 44.50 | 14,700 | -0.02(-0.06%) |
Mar 26, 2013 | 44.40 | 44.61 | 44.40 | 44.53 | 90,947 | -0.04(-0.10%) |
Mar 25, 2013 | 44.56 | 44.68 | 44.45 | 44.57 | 13,430 | -0.11(-0.24%) |
Mar 22, 2013 | 44.45 | 44.72 | 44.45 | 44.68 | 26,540 | +0.21(+0.47%) |
Mar 21, 2013 | 44.74 | 44.74 | 44.47 | 44.47 | 16,786 | -0.20(-0.44%) |
Mar 20, 2013 | 44.48 | 44.73 | 44.44 | 44.67 | 30,840 | +0.06(+0.14%) |
Mar 19, 2013 | 44.52 | 44.65 | 44.43 | 44.60 | 14,272 | -0.03(-0.06%) |
Mar 18, 2013 | 44.77 | 44.77 | 44.47 | 44.63 | 21,894 | -0.02(-0.05%) |
Mar 15, 2013 | 44.40 | 44.68 | 44.40 | 44.65 | 38,619 | +0.07(+0.17%) |
Mar 14, 2013 | 44.73 | 44.73 | 44.51 | 44.58 | 60,650 | -0.08(-0.18%) |
Mar 13, 2013 | 44.78 | 44.80 | 44.53 | 44.66 | 50,644 | +0.00(+0.01%) |
Mar 12, 2013 | 44.52 | 44.83 | 44.48 | 44.66 | 22,554 | -0.08(-0.18%) |
Mar 11, 2013 | 44.72 | 44.82 | 44.51 | 44.74 | 14,569 | +0.25(+0.56%) |
Mar 08, 2013 | 45.12 | 45.12 | 44.49 | 44.49 | 48,862 | -0.58(-1.28%) |
Mar 07, 2013 | 45.16 | 45.16 | 44.97 | 45.07 | 9,133 | -0.05(-0.12%) |
Mar 06, 2013 | 45.17 | 45.22 | 44.99 | 45.12 | 54,135 | -0.14(-0.31%) |
Mar 05, 2013 | 45.32 | 45.32 | 45.14 | 45.26 | 114,907 | +0.05(+0.12%) |
Mar 04, 2013 | 45.37 | 45.39 | 45.20 | 45.21 | 43,797 | -0.17(-0.38%) |