Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.45 | 45.90 | 44.93 | 45.24 | 243,628 | -0.34(-0.74%) |
May 30, 2013 | 44.73 | 45.65 | 44.69 | 45.58 | 170,896 | +0.90(+2.01%) |
May 29, 2013 | 44.26 | 44.85 | 43.30 | 44.69 | 225,967 | +0.25(+0.55%) |
May 28, 2013 | 48.14 | 48.19 | 44.01 | 44.44 | 464,621 | -3.13(-6.58%) |
May 24, 2013 | 47.45 | 47.73 | 46.53 | 47.57 | 0 | -0.08(-0.18%) |
May 23, 2013 | 46.78 | 47.94 | 45.69 | 47.66 | 0 | +0.78(+1.66%) |
May 22, 2013 | 48.76 | 48.76 | 46.12 | 46.88 | 0 | -1.75(-3.60%) |
May 21, 2013 | 47.79 | 49.52 | 47.49 | 48.63 | 0 | +0.78(+1.63%) |
May 20, 2013 | 46.34 | 48.01 | 46.28 | 47.85 | 0 | +1.34(+2.89%) |
May 17, 2013 | 44.37 | 46.90 | 44.31 | 46.51 | 0 | +2.23(+5.04%) |
May 16, 2013 | 43.48 | 44.32 | 43.17 | 44.27 | 374,923 | +0.63(+1.43%) |
May 15, 2013 | 42.66 | 43.87 | 42.61 | 43.65 | 0 | +2.39(+5.78%) |
May 13, 2013 | 41.20 | 41.73 | 40.79 | 41.26 | 0 | -0.06(-0.14%) |
May 10, 2013 | 39.97 | 42.83 | 39.81 | 41.32 | 0 | +1.48(+3.72%) |
May 09, 2013 | 39.03 | 40.77 | 38.83 | 39.84 | 0 | +0.94(+2.41%) |
May 08, 2013 | 38.41 | 39.79 | 38.21 | 38.90 | 0 | +0.38(+0.99%) |
May 07, 2013 | 38.42 | 39.09 | 38.26 | 38.52 | 0 | +0.08(+0.22%) |
May 06, 2013 | 38.53 | 39.21 | 38.27 | 38.44 | 0 | -0.16(-0.42%) |
May 03, 2013 | 39.10 | 39.03 | 38.46 | 38.60 | 0 | -0.15(-0.39%) |
May 02, 2013 | 38.90 | 40.17 | 37.67 | 38.75 | 0 | -2.32(-5.64%) |
May 01, 2013 | 39.98 | 41.68 | 38.89 | 41.07 | 0 | +1.01(+2.51%) |
Apr 30, 2013 | 40.07 | 40.60 | 39.66 | 40.06 | 200,592 | -0.15(-0.38%) |
Apr 29, 2013 | 40.63 | 41.10 | 40.13 | 40.21 | 191,284 | -0.39(-0.96%) |
Apr 26, 2013 | 40.23 | 40.93 | 39.98 | 40.60 | 197,125 | -0.04(-0.10%) |
Apr 25, 2013 | 40.14 | 41.68 | 39.64 | 40.64 | 367,263 | +0.75(+1.89%) |
Apr 24, 2013 | 40.17 | 40.43 | 39.47 | 39.89 | 159,844 | -0.78(-1.91%) |
Apr 23, 2013 | 39.33 | 40.85 | 39.33 | 40.67 | 214,593 | +1.55(+3.96%) |
Apr 22, 2013 | 39.88 | 39.88 | 38.11 | 39.12 | 174,267 | -0.62(-1.55%) |
Apr 19, 2013 | 39.54 | 39.80 | 39.21 | 39.74 | 62,799 | +0.30(+0.75%) |
Apr 18, 2013 | 39.67 | 39.72 | 39.00 | 39.44 | 100,640 | -0.23(-0.58%) |
Apr 17, 2013 | 38.18 | 39.68 | 37.65 | 39.67 | 212,336 | +1.23(+3.19%) |
Apr 16, 2013 | 38.06 | 38.55 | 37.64 | 38.44 | 230,457 | -0.79(-2.01%) |
Apr 15, 2013 | 41.15 | 41.19 | 38.91 | 39.23 | 127,464 | -2.08(-5.04%) |
Apr 12, 2013 | 40.63 | 41.56 | 40.08 | 41.31 | 68,554 | +0.49(+1.20%) |
Apr 11, 2013 | 40.21 | 41.02 | 39.87 | 40.82 | 71,969 | +0.61(+1.51%) |
Apr 10, 2013 | 39.12 | 40.67 | 39.12 | 40.21 | 135,395 | +1.10(+2.81%) |
Apr 09, 2013 | 39.39 | 39.39 | 38.91 | 39.11 | 108,046 | -0.20(-0.52%) |
Apr 08, 2013 | 40.09 | 40.72 | 39.00 | 39.32 | 103,615 | -0.87(-2.17%) |
Apr 05, 2013 | 41.83 | 41.92 | 39.72 | 40.19 | 286,161 | -2.19(-5.17%) |
Apr 04, 2013 | 40.34 | 42.62 | 40.26 | 42.38 | 215,399 | +2.00(+4.97%) |
Apr 03, 2013 | 40.52 | 40.75 | 40.26 | 40.37 | 101,934 | -0.14(-0.35%) |
Apr 02, 2013 | 40.06 | 40.77 | 39.85 | 40.52 | 173,922 | +0.42(+1.05%) |
Apr 01, 2013 | 40.98 | 41.38 | 39.88 | 40.09 | 192,109 | -0.83(-2.03%) |
Mar 28, 2013 | 41.66 | 41.96 | 40.91 | 40.92 | 154,538 | -0.50(-1.20%) |
Mar 27, 2013 | 41.13 | 41.54 | 40.64 | 41.42 | 136,126 | +0.13(+0.31%) |
Mar 26, 2013 | 42.39 | 42.69 | 40.94 | 41.29 | 235,197 | -1.07(-2.52%) |
Mar 25, 2013 | 43.14 | 43.75 | 41.92 | 42.36 | 304,733 | -0.33(-0.77%) |
Mar 22, 2013 | 42.67 | 43.14 | 42.49 | 42.69 | 288,394 | +0.19(+0.46%) |
Mar 21, 2013 | 42.14 | 44.15 | 42.14 | 42.50 | 186,790 | -1.50(-3.40%) |
Mar 20, 2013 | 43.98 | 44.30 | 43.60 | 43.99 | 83,477 | +0.11(+0.25%) |
Mar 19, 2013 | 44.04 | 44.46 | 43.29 | 43.88 | 157,914 | -0.12(-0.27%) |
Mar 18, 2013 | 43.65 | 44.54 | 43.57 | 44.00 | 102,052 | +0.07(+0.15%) |
Mar 15, 2013 | 43.98 | 44.73 | 43.53 | 43.93 | 274,821 | +0.02(+0.04%) |
Mar 14, 2013 | 43.70 | 44.24 | 43.59 | 43.92 | 126,087 | +0.18(+0.41%) |
Mar 13, 2013 | 42.94 | 44.30 | 42.90 | 43.74 | 128,083 | +0.70(+1.63%) |
Mar 12, 2013 | 43.45 | 44.15 | 42.28 | 43.04 | 172,052 | -0.41(-0.95%) |
Mar 11, 2013 | 41.02 | 43.87 | 40.89 | 43.45 | 281,978 | +2.44(+5.94%) |
Mar 08, 2013 | 41.36 | 41.51 | 40.71 | 41.02 | 190,384 | -0.09(-0.23%) |
Mar 07, 2013 | 40.70 | 41.35 | 40.37 | 41.11 | 154,849 | +0.46(+1.12%) |
Mar 06, 2013 | 40.01 | 40.67 | 39.67 | 40.65 | 201,611 | +0.66(+1.65%) |
Mar 05, 2013 | 39.84 | 40.48 | 39.68 | 39.99 | 132,441 | +0.33(+0.83%) |
Mar 04, 2013 | 41.19 | 41.49 | 39.17 | 39.66 | 320,704 | -1.70(-4.11%) |