Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.71 | 44.22 | 43.25 | 43.27 | 400,385 | -0.66(-1.51%) |
May 30, 2013 | 43.89 | 44.31 | 43.78 | 43.93 | 317,758 | +0.07(+0.16%) |
May 29, 2013 | 43.72 | 43.95 | 42.77 | 43.86 | 454,697 | -0.09(-0.21%) |
May 28, 2013 | 44.36 | 44.77 | 43.64 | 43.95 | 440,335 | +0.10(+0.23%) |
May 24, 2013 | 44.01 | 44.09 | 43.59 | 43.86 | 323,137 | -0.40(-0.89%) |
May 23, 2013 | 44.02 | 44.29 | 43.40 | 44.25 | 349,464 | -0.18(-0.41%) |
May 22, 2013 | 45.29 | 45.66 | 44.19 | 44.43 | 346,814 | -0.81(-1.80%) |
May 21, 2013 | 45.20 | 45.50 | 45.05 | 45.25 | 249,945 | +0.04(+0.09%) |
May 20, 2013 | 45.14 | 45.51 | 44.77 | 45.21 | 479,940 | +0.01(+0.02%) |
May 17, 2013 | 44.70 | 45.20 | 44.48 | 45.20 | 524,185 | +0.84(+1.90%) |
May 16, 2013 | 44.44 | 44.75 | 44.22 | 44.36 | 380,010 | -0.23(-0.51%) |
May 15, 2013 | 44.35 | 45.07 | 44.27 | 44.58 | 476,861 | +0.61(+1.38%) |
May 13, 2013 | 44.15 | 44.19 | 43.69 | 43.98 | 522,182 | -0.20(-0.46%) |
May 10, 2013 | 44.09 | 44.34 | 43.81 | 44.18 | 377,454 | +0.06(+0.14%) |
May 09, 2013 | 43.98 | 44.24 | 43.54 | 44.12 | 1,191,177 | +0.13(+0.31%) |
May 08, 2013 | 43.98 | 44.10 | 43.63 | 43.98 | 804,804 | -0.01(-0.03%) |
May 07, 2013 | 43.86 | 44.08 | 43.47 | 44.00 | 530,359 | +0.20(+0.45%) |
May 06, 2013 | 43.81 | 44.00 | 43.62 | 43.80 | 801,215 | -0.05(-0.11%) |
May 03, 2013 | 44.07 | 43.97 | 43.56 | 43.85 | 674,967 | -0.11(-0.26%) |
May 02, 2013 | 44.02 | 44.07 | 43.66 | 43.96 | 1,084,413 | +0.04(+0.08%) |
May 01, 2013 | 44.22 | 44.27 | 43.47 | 43.93 | 1,425,450 | -0.42(-0.94%) |
Apr 30, 2013 | 44.15 | 44.35 | 43.86 | 44.34 | 534,875 | +0.11(+0.26%) |
Apr 29, 2013 | 43.25 | 44.34 | 43.13 | 44.23 | 1,102,041 | +1.09(+2.52%) |
Apr 26, 2013 | 43.24 | 43.45 | 42.94 | 43.14 | 625,649 | -0.13(-0.31%) |
Apr 25, 2013 | 42.72 | 43.94 | 41.82 | 43.28 | 848,467 | +0.52(+1.22%) |
Apr 24, 2013 | 42.12 | 42.79 | 41.99 | 42.75 | 1,254,743 | +1.13(+2.72%) |
Apr 23, 2013 | 41.95 | 41.97 | 41.27 | 41.62 | 625,901 | -0.11(-0.25%) |
Apr 22, 2013 | 41.77 | 41.93 | 40.99 | 41.73 | 760,219 | +0.05(+0.12%) |
Apr 19, 2013 | 41.16 | 41.97 | 41.07 | 41.68 | 1,435,467 | +0.53(+1.29%) |
Apr 18, 2013 | 41.39 | 41.67 | 40.67 | 41.15 | 842,526 | -0.13(-0.33%) |
Apr 17, 2013 | 41.18 | 41.30 | 40.16 | 41.28 | 1,036,635 | -0.16(-0.39%) |
Apr 16, 2013 | 41.01 | 41.55 | 40.72 | 41.44 | 738,632 | +0.94(+2.32%) |
Apr 15, 2013 | 42.59 | 42.70 | 40.28 | 40.50 | 1,402,689 | -2.10(-4.93%) |
Apr 12, 2013 | 42.59 | 42.84 | 42.45 | 42.60 | 536,304 | -0.17(-0.40%) |
Apr 11, 2013 | 42.75 | 43.04 | 42.52 | 42.77 | 1,023,333 | +0.00(+0.00%) |
Apr 10, 2013 | 42.47 | 42.94 | 42.34 | 42.77 | 1,150,230 | +0.36(+0.85%) |
Apr 09, 2013 | 42.26 | 42.48 | 41.71 | 42.41 | 617,257 | +0.16(+0.37%) |
Apr 08, 2013 | 41.51 | 42.26 | 41.33 | 42.26 | 887,144 | +0.77(+1.86%) |
Apr 05, 2013 | 41.15 | 41.69 | 41.01 | 41.49 | 641,774 | -0.11(-0.26%) |
Apr 04, 2013 | 41.38 | 41.59 | 40.96 | 41.59 | 530,151 | +0.19(+0.46%) |
Apr 03, 2013 | 42.76 | 42.76 | 41.08 | 41.40 | 1,254,975 | -1.87(-4.33%) |
Apr 02, 2013 | 43.13 | 43.37 | 42.82 | 43.28 | 393,079 | +0.11(+0.25%) |
Apr 01, 2013 | 43.30 | 43.30 | 42.58 | 43.17 | 334,532 | -0.20(-0.47%) |
Mar 28, 2013 | 43.08 | 43.44 | 42.89 | 43.37 | 401,710 | +0.33(+0.76%) |
Mar 27, 2013 | 42.66 | 43.05 | 42.39 | 43.05 | 193,430 | +0.08(+0.20%) |
Mar 26, 2013 | 42.77 | 43.09 | 42.46 | 42.96 | 342,126 | +0.36(+0.85%) |
Mar 25, 2013 | 42.51 | 42.99 | 42.45 | 42.60 | 273,205 | +0.20(+0.48%) |
Mar 22, 2013 | 42.64 | 42.73 | 42.38 | 42.40 | 373,147 | -0.06(-0.15%) |
Mar 21, 2013 | 42.52 | 43.07 | 42.28 | 42.46 | 485,177 | -0.25(-0.59%) |
Mar 20, 2013 | 42.05 | 42.79 | 42.01 | 42.71 | 430,294 | +0.84(+2.01%) |
Mar 19, 2013 | 41.86 | 42.02 | 41.48 | 41.87 | 264,452 | +0.10(+0.24%) |
Mar 18, 2013 | 41.74 | 41.98 | 41.61 | 41.77 | 300,977 | -0.41(-0.98%) |
Mar 15, 2013 | 41.59 | 42.59 | 41.43 | 42.19 | 878,912 | +0.60(+1.45%) |
Mar 14, 2013 | 41.59 | 41.74 | 41.43 | 41.58 | 926,767 | +0.12(+0.29%) |
Mar 13, 2013 | 41.83 | 41.97 | 41.44 | 41.46 | 762,345 | -0.34(-0.82%) |
Mar 12, 2013 | 41.85 | 42.16 | 41.73 | 41.81 | 663,017 | -0.08(-0.18%) |
Mar 11, 2013 | 41.53 | 41.89 | 41.33 | 41.88 | 323,294 | +0.32(+0.76%) |
Mar 08, 2013 | 41.64 | 41.64 | 41.20 | 41.57 | 401,060 | +0.15(+0.36%) |
Mar 07, 2013 | 41.26 | 41.57 | 41.08 | 41.42 | 366,644 | +0.13(+0.32%) |
Mar 06, 2013 | 41.27 | 41.30 | 40.96 | 41.29 | 422,934 | +0.11(+0.27%) |
Mar 05, 2013 | 41.42 | 41.44 | 41.02 | 41.17 | 593,422 | +0.00(+0.00%) |
Mar 04, 2013 | 40.92 | 41.24 | 40.77 | 41.17 | 593,500 | +0.16(+0.39%) |