Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.81 | 43.42 | 42.77 | 42.79 | 143,897 | -0.35(-0.81%) |
May 30, 2013 | 42.95 | 43.33 | 42.79 | 43.14 | 185,440 | +0.22(+0.52%) |
May 29, 2013 | 42.60 | 43.05 | 42.41 | 42.92 | 61,146 | -0.06(-0.15%) |
May 28, 2013 | 42.72 | 43.29 | 42.58 | 42.98 | 138,753 | +0.85(+2.03%) |
May 24, 2013 | 41.78 | 42.18 | 41.72 | 42.13 | 151,985 | +0.13(+0.32%) |
May 23, 2013 | 41.39 | 42.27 | 41.39 | 41.99 | 109,264 | -0.18(-0.43%) |
May 22, 2013 | 42.98 | 43.42 | 41.97 | 42.17 | 83,035 | -0.82(-1.90%) |
May 21, 2013 | 42.51 | 43.13 | 42.51 | 42.99 | 105,133 | +0.35(+0.82%) |
May 20, 2013 | 42.24 | 43.24 | 42.24 | 42.64 | 188,065 | +0.22(+0.53%) |
May 17, 2013 | 42.25 | 42.54 | 41.93 | 42.42 | 196,187 | +0.24(+0.58%) |
May 16, 2013 | 42.91 | 42.95 | 41.97 | 42.17 | 216,956 | -0.92(-2.13%) |
May 15, 2013 | 41.83 | 43.29 | 41.83 | 43.09 | 497,048 | +1.45(+3.49%) |
May 13, 2013 | 41.74 | 42.02 | 41.35 | 41.64 | 300,935 | -0.07(-0.17%) |
May 10, 2013 | 41.48 | 42.02 | 41.24 | 41.71 | 104,118 | +0.27(+0.65%) |
May 09, 2013 | 41.57 | 42.18 | 41.25 | 41.44 | 306,134 | -0.32(-0.77%) |
May 08, 2013 | 40.93 | 41.76 | 40.82 | 41.76 | 205,289 | +0.84(+2.06%) |
May 07, 2013 | 40.28 | 40.99 | 40.16 | 40.92 | 106,619 | +0.57(+1.42%) |
May 06, 2013 | 39.91 | 40.35 | 39.64 | 40.35 | 106,074 | +0.22(+0.56%) |
May 03, 2013 | 39.65 | 40.38 | 39.46 | 40.12 | 288,862 | +0.66(+1.68%) |
May 02, 2013 | 39.67 | 40.04 | 39.22 | 39.46 | 348,365 | -0.04(-0.11%) |
May 01, 2013 | 40.76 | 41.72 | 38.66 | 39.50 | 511,196 | -2.69(-6.37%) |
Apr 30, 2013 | 41.49 | 42.22 | 41.12 | 42.19 | 171,720 | +0.74(+1.80%) |
Apr 29, 2013 | 41.26 | 41.49 | 40.95 | 41.45 | 220,362 | +0.33(+0.81%) |
Apr 26, 2013 | 41.73 | 42.00 | 40.73 | 41.12 | 122,937 | -0.88(-2.09%) |
Apr 25, 2013 | 41.97 | 42.40 | 41.91 | 42.00 | 128,535 | +0.18(+0.43%) |
Apr 24, 2013 | 41.22 | 41.89 | 41.22 | 41.82 | 103,839 | +0.64(+1.55%) |
Apr 23, 2013 | 40.45 | 41.23 | 40.45 | 41.18 | 115,411 | +1.02(+2.55%) |
Apr 22, 2013 | 40.32 | 40.49 | 39.33 | 40.16 | 83,736 | -0.07(-0.18%) |
Apr 19, 2013 | 39.77 | 40.55 | 39.77 | 40.23 | 125,366 | +0.53(+1.33%) |
Apr 18, 2013 | 39.95 | 40.35 | 39.62 | 39.70 | 183,247 | -0.19(-0.47%) |
Apr 17, 2013 | 39.66 | 40.00 | 38.90 | 39.89 | 168,904 | -0.16(-0.40%) |
Apr 16, 2013 | 40.35 | 40.66 | 39.76 | 40.05 | 243,193 | +0.10(+0.25%) |
Apr 15, 2013 | 40.60 | 40.62 | 39.56 | 39.95 | 227,854 | -0.97(-2.37%) |
Apr 12, 2013 | 41.40 | 41.66 | 40.77 | 40.92 | 109,354 | -0.70(-1.68%) |
Apr 11, 2013 | 41.55 | 41.64 | 41.12 | 41.62 | 126,866 | +0.15(+0.37%) |
Apr 10, 2013 | 41.03 | 41.62 | 40.80 | 41.47 | 179,935 | +0.55(+1.34%) |
Apr 09, 2013 | 41.11 | 41.49 | 40.88 | 40.92 | 117,250 | -0.14(-0.35%) |
Apr 08, 2013 | 40.88 | 41.13 | 40.43 | 41.06 | 141,765 | +0.30(+0.73%) |
Apr 05, 2013 | 40.44 | 40.91 | 40.32 | 40.77 | 95,840 | -0.46(-1.11%) |
Apr 04, 2013 | 41.14 | 41.31 | 41.01 | 41.22 | 191,623 | +0.13(+0.31%) |
Apr 03, 2013 | 41.80 | 42.08 | 40.95 | 41.10 | 174,698 | -0.48(-1.16%) |
Apr 02, 2013 | 42.21 | 42.44 | 41.43 | 41.58 | 173,822 | -0.48(-1.13%) |
Apr 01, 2013 | 43.03 | 43.03 | 41.89 | 42.06 | 306,301 | -0.97(-2.25%) |
Mar 28, 2013 | 43.25 | 43.25 | 42.79 | 43.03 | 229,187 | -0.12(-0.27%) |
Mar 27, 2013 | 42.92 | 43.19 | 42.48 | 43.14 | 186,377 | -0.16(-0.37%) |
Mar 26, 2013 | 44.33 | 44.33 | 43.12 | 43.30 | 203,204 | -0.75(-1.71%) |
Mar 25, 2013 | 44.36 | 44.86 | 43.55 | 44.06 | 181,868 | -0.30(-0.67%) |
Mar 22, 2013 | 44.50 | 44.50 | 44.00 | 44.35 | 140,053 | -0.03(-0.06%) |
Mar 21, 2013 | 44.22 | 44.47 | 43.94 | 44.38 | 229,412 | -0.10(-0.22%) |
Mar 20, 2013 | 43.94 | 44.70 | 43.72 | 44.48 | 121,386 | +0.74(+1.68%) |
Mar 19, 2013 | 44.25 | 44.25 | 43.19 | 43.74 | 68,323 | -0.25(-0.57%) |
Mar 18, 2013 | 43.27 | 44.26 | 43.26 | 44.00 | 141,865 | +0.07(+0.16%) |
Mar 15, 2013 | 44.00 | 44.36 | 43.54 | 43.92 | 234,776 | -0.04(-0.08%) |
Mar 14, 2013 | 43.74 | 43.97 | 43.54 | 43.96 | 122,707 | +0.34(+0.78%) |
Mar 13, 2013 | 43.80 | 43.95 | 43.43 | 43.62 | 191,384 | -0.13(-0.29%) |
Mar 12, 2013 | 44.04 | 44.12 | 43.67 | 43.74 | 105,310 | -0.29(-0.65%) |
Mar 11, 2013 | 44.15 | 44.54 | 43.85 | 44.03 | 110,745 | -0.23(-0.53%) |
Mar 08, 2013 | 44.21 | 44.40 | 43.58 | 44.26 | 109,120 | +0.39(+0.88%) |
Mar 07, 2013 | 43.90 | 44.18 | 43.39 | 43.88 | 276,862 | +0.07(+0.16%) |
Mar 06, 2013 | 43.00 | 43.90 | 42.76 | 43.81 | 236,427 | +1.00(+2.35%) |
Mar 05, 2013 | 42.15 | 43.26 | 42.13 | 42.80 | 296,625 | +0.82(+1.94%) |
Mar 04, 2013 | 41.75 | 42.01 | 41.28 | 41.99 | 221,877 | +0.04(+0.09%) |