Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.23 | 42.23 | 41.83 | 41.83 | 742 | -0.77(-1.81%) |
May 30, 2013 | 42.60 | 42.60 | 42.60 | 42.60 | 240 | -0.41(-0.95%) |
May 29, 2013 | 43.13 | 43.23 | 42.95 | 43.01 | 2,899 | +0.28(+0.66%) |
May 28, 2013 | 43.20 | 43.20 | 42.73 | 42.73 | 2,027 | +0.53(+1.26%) |
May 24, 2013 | 41.80 | 42.20 | 41.65 | 42.20 | 7,531 | -0.65(-1.52%) |
May 23, 2013 | 42.36 | 42.85 | 42.36 | 42.85 | 6,098 | +1.79(+4.36%) |
May 22, 2013 | 41.91 | 41.91 | 41.06 | 41.06 | 3,381 | +0.51(+1.26%) |
May 21, 2013 | 40.04 | 40.55 | 40.04 | 40.55 | 1,516 | +0.32(+0.80%) |
May 20, 2013 | 40.27 | 40.29 | 40.22 | 40.23 | 9,295 | -0.68(-1.66%) |
May 17, 2013 | 40.95 | 40.95 | 40.68 | 40.91 | 17,187 | +1.88(+4.82%) |
May 16, 2013 | 38.62 | 39.03 | 38.61 | 39.03 | 16,487 | +0.63(+1.64%) |
May 15, 2013 | 38.30 | 38.40 | 38.16 | 38.40 | 2,231 | -0.04(-0.10%) |
May 13, 2013 | 38.06 | 38.44 | 38.02 | 38.44 | 55,337 | +0.49(+1.29%) |
May 10, 2013 | 37.72 | 37.95 | 37.56 | 37.95 | 5,718 | -1.63(-4.12%) |
May 09, 2013 | 39.35 | 39.58 | 39.35 | 39.58 | 1,544 | -0.31(-0.78%) |
May 08, 2013 | 39.95 | 39.95 | 39.72 | 39.89 | 1,483 | -0.41(-1.02%) |
May 07, 2013 | 40.53 | 40.53 | 40.12 | 40.30 | 3,208 | -0.64(-1.56%) |
May 06, 2013 | 40.76 | 40.94 | 40.71 | 40.94 | 2,666 | +0.30(+0.74%) |
May 03, 2013 | 40.46 | 40.67 | 40.46 | 40.64 | 28,077 | +0.51(+1.27%) |
May 02, 2013 | 39.86 | 40.13 | 39.86 | 40.13 | 2,665 | -1.76(-4.20%) |
May 01, 2013 | 41.50 | 42.18 | 41.50 | 41.89 | 2,075 | +0.06(+0.14%) |
Apr 30, 2013 | 41.59 | 41.83 | 41.50 | 41.83 | 3,096 | +0.11(+0.26%) |
Apr 29, 2013 | 41.66 | 41.72 | 41.66 | 41.72 | 763 | -0.02(-0.05%) |
Apr 26, 2013 | 41.81 | 41.74 | 41.74 | 41.74 | 2,606 | +0.58(+1.41%) |
Apr 25, 2013 | 40.84 | 41.25 | 40.84 | 41.16 | 6,315 | +0.01(+0.02%) |
Apr 24, 2013 | 41.04 | 41.29 | 41.04 | 41.15 | 904 | +0.13(+0.32%) |
Apr 23, 2013 | 41.24 | 41.24 | 41.02 | 41.02 | 1,395 | +1.57(+3.98%) |
Apr 22, 2013 | 39.50 | 39.50 | 39.14 | 39.45 | 2,395 | -0.28(-0.70%) |
Apr 19, 2013 | 39.70 | 39.73 | 39.70 | 39.73 | 224 | -0.56(-1.39%) |
Apr 18, 2013 | 41.88 | 41.88 | 40.20 | 40.29 | 8,451 | -1.89(-4.48%) |
Apr 17, 2013 | 42.87 | 42.87 | 42.12 | 42.18 | 2,881 | -0.88(-2.04%) |
Apr 16, 2013 | 43.62 | 43.62 | 43.00 | 43.06 | 5,148 | -0.64(-1.46%) |
Apr 15, 2013 | 44.00 | 44.00 | 43.70 | 43.70 | 684 | -0.14(-0.32%) |
Apr 12, 2013 | 43.80 | 43.84 | 43.70 | 43.84 | 4,366 | -0.38(-0.86%) |
Apr 11, 2013 | 44.22 | 44.22 | 44.22 | 44.22 | 433 | +0.32(+0.73%) |
Apr 10, 2013 | 43.98 | 44.00 | 43.90 | 43.90 | 2,291 | -0.05(-0.11%) |
Apr 09, 2013 | 43.84 | 44.02 | 43.84 | 43.95 | 1,885 | +0.30(+0.69%) |
Apr 08, 2013 | 43.56 | 43.70 | 43.56 | 43.65 | 4,880 | +0.20(+0.46%) |
Apr 05, 2013 | 43.45 | 43.45 | 43.45 | 43.45 | 526 | +0.06(+0.14%) |
Apr 04, 2013 | 43.35 | 43.39 | 43.33 | 43.39 | 3,269 | -0.03(-0.07%) |
Apr 03, 2013 | 43.61 | 43.63 | 43.42 | 43.42 | 3,595 | +0.22(+0.51%) |
Apr 02, 2013 | 43.53 | 43.53 | 43.20 | 43.20 | 7,431 | -0.45(-1.03%) |
Apr 01, 2013 | 43.85 | 43.85 | 43.63 | 43.65 | 7,152 | -0.05(-0.11%) |
Mar 28, 2013 | 43.43 | 43.70 | 43.43 | 43.70 | 1,657 | +0.42(+0.97%) |
Mar 27, 2013 | 43.20 | 43.30 | 43.10 | 43.28 | 1,952 | -1.23(-2.76%) |
Mar 26, 2013 | 44.32 | 44.51 | 44.32 | 44.51 | 1,538 | +0.11(+0.25%) |
Mar 25, 2013 | 45.60 | 45.60 | 44.31 | 44.40 | 4,492 | -0.64(-1.42%) |
Mar 22, 2013 | 44.76 | 45.04 | 44.76 | 45.04 | 652 | +0.29(+0.65%) |
Mar 21, 2013 | 44.69 | 44.75 | 44.43 | 44.75 | 3,151 | -0.58(-1.28%) |
Mar 20, 2013 | 45.27 | 45.33 | 45.27 | 45.33 | 5,775 | +0.17(+0.38%) |
Mar 19, 2013 | 45.54 | 45.54 | 44.84 | 45.16 | 3,546 | -0.29(-0.64%) |
Mar 18, 2013 | 45.31 | 45.67 | 45.31 | 45.45 | 5,382 | -0.02(-0.05%) |
Mar 15, 2013 | 45.94 | 45.99 | 45.45 | 45.48 | 26,034 | -1.12(-2.41%) |
Mar 14, 2013 | 46.77 | 46.77 | 46.60 | 46.60 | 831 | -0.13(-0.28%) |
Mar 13, 2013 | 47.26 | 47.26 | 46.35 | 46.73 | 1,706 | -0.59(-1.25%) |
Mar 12, 2013 | 47.60 | 47.70 | 47.32 | 47.32 | 4,924 | -0.14(-0.29%) |
Mar 11, 2013 | 47.12 | 47.46 | 47.12 | 47.46 | 1,720 | +0.62(+1.32%) |
Mar 08, 2013 | 47.10 | 47.30 | 46.75 | 46.84 | 5,609 | -0.81(-1.70%) |
Mar 07, 2013 | 47.59 | 47.76 | 47.46 | 47.65 | 4,713 | -0.48(-1.00%) |
Mar 06, 2013 | 47.85 | 48.14 | 47.82 | 48.13 | 4,779 | +0.71(+1.50%) |
Mar 05, 2013 | 47.04 | 47.48 | 46.97 | 47.42 | 2,294 | +1.82(+3.99%) |
Mar 04, 2013 | 45.52 | 45.66 | 45.41 | 45.60 | 3,021 | +0.17(+0.37%) |