Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.61 | 41.61 | 41.48 | 41.57 | 263,383 | -0.04(-0.10%) |
May 30, 2013 | 41.56 | 41.64 | 41.56 | 41.61 | 0 | +0.05(+0.12%) |
May 29, 2013 | 41.52 | 41.60 | 41.51 | 41.56 | 115,655 | -0.02(-0.06%) |
May 28, 2013 | 41.71 | 41.74 | 41.58 | 41.59 | 79,024 | -0.12(-0.29%) |
May 24, 2013 | 41.80 | 41.83 | 41.71 | 41.71 | 0 | -0.02(-0.04%) |
May 23, 2013 | 41.83 | 41.84 | 41.72 | 41.72 | 0 | -0.03(-0.08%) |
May 22, 2013 | 41.94 | 41.97 | 41.76 | 41.76 | 0 | -0.10(-0.25%) |
May 21, 2013 | 41.81 | 41.86 | 41.79 | 41.86 | 0 | +0.04(+0.10%) |
May 20, 2013 | 41.93 | 41.95 | 41.81 | 41.82 | 0 | -0.10(-0.23%) |
May 17, 2013 | 41.96 | 41.98 | 41.89 | 41.92 | 0 | -0.06(-0.15%) |
May 16, 2013 | 41.93 | 42.01 | 41.93 | 41.98 | 99,614 | +0.06(+0.13%) |
May 15, 2013 | 41.98 | 41.98 | 41.89 | 41.93 | 0 | -0.03(-0.08%) |
May 13, 2013 | 41.97 | 42.02 | 41.93 | 41.96 | 0 | -0.05(-0.11%) |
May 10, 2013 | 42.05 | 42.08 | 41.94 | 42.01 | 0 | -0.03(-0.08%) |
May 09, 2013 | 42.07 | 42.11 | 42.04 | 42.04 | 0 | -0.08(-0.19%) |
May 08, 2013 | 42.13 | 42.18 | 42.11 | 42.12 | 0 | -0.02(-0.04%) |
May 07, 2013 | 42.15 | 42.16 | 42.11 | 42.13 | 0 | -0.01(-0.02%) |
May 06, 2013 | 42.13 | 42.17 | 42.11 | 42.14 | 0 | +0.02(+0.04%) |
May 03, 2013 | 42.18 | 42.18 | 42.11 | 42.13 | 0 | -0.11(-0.27%) |
May 02, 2013 | 42.20 | 42.26 | 42.19 | 42.24 | 0 | +0.03(+0.08%) |
May 01, 2013 | 42.17 | 42.22 | 42.17 | 42.21 | 0 | +0.01(+0.02%) |
Apr 30, 2013 | 42.20 | 42.24 | 42.19 | 42.20 | 0 | -0.01(-0.02%) |
Apr 29, 2013 | 42.16 | 42.21 | 42.15 | 42.21 | 42,868 | +0.00(+0.00%) |
Apr 26, 2013 | 42.13 | 42.21 | 42.13 | 42.21 | 115,643 | +0.04(+0.10%) |
Apr 25, 2013 | 42.13 | 42.21 | 42.13 | 42.17 | 133,617 | +0.02(+0.04%) |
Apr 24, 2013 | 42.15 | 42.20 | 42.14 | 42.15 | 0 | -0.02(-0.04%) |
Apr 23, 2013 | 42.21 | 42.21 | 42.16 | 42.17 | 115,052 | -0.02(-0.06%) |
Apr 22, 2013 | 42.17 | 42.22 | 42.17 | 42.19 | 54,477 | +0.00(+0.00%) |
Apr 19, 2013 | 42.22 | 42.22 | 42.17 | 42.19 | 15,191 | -0.00(-0.00%) |
Apr 18, 2013 | 42.17 | 42.20 | 42.16 | 42.19 | 79,938 | +0.00(+0.00%) |
Apr 17, 2013 | 42.20 | 42.21 | 42.16 | 42.19 | 64,150 | +0.05(+0.11%) |
Apr 16, 2013 | 42.16 | 42.20 | 42.13 | 42.14 | 96,485 | -0.07(-0.17%) |
Apr 15, 2013 | 42.27 | 42.27 | 42.18 | 42.22 | 104,737 | +0.02(+0.04%) |
Apr 12, 2013 | 42.10 | 42.21 | 42.10 | 42.20 | 56,989 | +0.03(+0.08%) |
Apr 11, 2013 | 42.10 | 42.20 | 42.10 | 42.17 | 89,929 | +0.06(+0.15%) |
Apr 10, 2013 | 42.09 | 42.18 | 42.07 | 42.10 | 592,122 | -0.02(-0.06%) |
Apr 09, 2013 | 42.10 | 42.19 | 42.10 | 42.13 | 155,857 | -0.11(-0.27%) |
Apr 08, 2013 | 42.31 | 42.31 | 42.18 | 42.24 | 100,334 | -0.02(-0.05%) |
Apr 05, 2013 | 42.22 | 42.32 | 42.22 | 42.26 | 96,953 | -0.02(-0.05%) |
Apr 04, 2013 | 42.25 | 42.28 | 42.14 | 42.28 | 85,136 | +0.06(+0.13%) |
Apr 03, 2013 | 42.19 | 42.22 | 42.13 | 42.22 | 132,883 | +0.07(+0.17%) |
Apr 02, 2013 | 42.17 | 42.17 | 42.10 | 42.15 | 88,511 | +0.09(+0.21%) |
Apr 01, 2013 | 42.06 | 42.12 | 42.05 | 42.06 | 99,829 | +0.05(+0.12%) |
Mar 28, 2013 | 42.09 | 42.09 | 42.01 | 42.01 | 94,941 | -0.04(-0.09%) |
Mar 27, 2013 | 42.12 | 42.12 | 42.04 | 42.05 | 129,912 | -0.02(-0.05%) |
Mar 26, 2013 | 42.08 | 42.08 | 42.03 | 42.07 | 93,888 | +0.00(+0.01%) |
Mar 25, 2013 | 42.05 | 42.07 | 41.99 | 42.06 | 143,926 | +0.02(+0.06%) |
Mar 22, 2013 | 41.97 | 42.05 | 41.97 | 42.04 | 42,739 | +0.00(+0.00%) |
Mar 21, 2013 | 42.08 | 42.08 | 41.98 | 42.04 | 148,448 | -0.01(-0.02%) |
Mar 20, 2013 | 42.09 | 42.10 | 42.01 | 42.05 | 155,939 | -0.05(-0.11%) |
Mar 19, 2013 | 42.10 | 42.10 | 42.04 | 42.09 | 142,480 | +0.02(+0.04%) |
Mar 18, 2013 | 42.09 | 42.09 | 42.03 | 42.08 | 118,421 | +0.02(+0.06%) |
Mar 15, 2013 | 41.95 | 42.05 | 41.95 | 42.05 | 132,644 | +0.07(+0.17%) |
Mar 14, 2013 | 41.88 | 41.99 | 41.88 | 41.98 | 89,367 | +0.05(+0.12%) |
Mar 13, 2013 | 42.02 | 42.02 | 41.89 | 41.93 | 82,409 | -0.01(-0.02%) |
Mar 12, 2013 | 41.88 | 41.95 | 41.88 | 41.94 | 94,361 | +0.06(+0.13%) |
Mar 11, 2013 | 41.93 | 41.93 | 41.85 | 41.88 | 100,190 | -0.08(-0.19%) |
Mar 08, 2013 | 41.98 | 41.98 | 41.93 | 41.97 | 90,405 | -0.04(-0.09%) |
Mar 07, 2013 | 42.06 | 42.06 | 42.00 | 42.00 | 76,071 | -0.04(-0.10%) |
Mar 06, 2013 | 42.08 | 42.08 | 42.03 | 42.05 | 116,678 | -0.03(-0.08%) |
Mar 05, 2013 | 42.13 | 42.13 | 42.05 | 42.08 | 110,772 | -0.01(-0.02%) |
Mar 04, 2013 | 42.14 | 42.14 | 42.06 | 42.09 | 78,544 | +0.06(+0.13%) |