Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.76 | 42.46 | 41.69 | 41.76 | 759,516 | -0.24(-0.57%) |
May 30, 2013 | 41.71 | 42.15 | 41.71 | 42.00 | 0 | +0.15(+0.36%) |
May 29, 2013 | 41.98 | 42.13 | 41.54 | 41.85 | 1,049,998 | -0.26(-0.62%) |
May 28, 2013 | 41.46 | 42.14 | 41.26 | 42.11 | 897,078 | +0.96(+2.33%) |
May 24, 2013 | 41.24 | 41.26 | 40.89 | 41.15 | 0 | -0.36(-0.87%) |
May 23, 2013 | 41.45 | 41.87 | 41.31 | 41.51 | 901,186 | +0.04(+0.10%) |
May 22, 2013 | 42.17 | 42.62 | 41.29 | 41.47 | 0 | -0.84(-1.99%) |
May 21, 2013 | 42.27 | 42.38 | 42.03 | 42.31 | 0 | +0.13(+0.31%) |
May 20, 2013 | 41.99 | 42.54 | 41.94 | 42.18 | 0 | -0.10(-0.24%) |
May 17, 2013 | 42.45 | 42.53 | 42.14 | 42.28 | 0 | +0.10(+0.24%) |
May 16, 2013 | 42.50 | 42.51 | 41.98 | 42.18 | 1,452,526 | -0.35(-0.82%) |
May 15, 2013 | 42.75 | 42.89 | 42.43 | 42.53 | 0 | +0.49(+1.17%) |
May 13, 2013 | 42.47 | 42.62 | 41.92 | 42.04 | 0 | -0.60(-1.41%) |
May 10, 2013 | 42.57 | 43.07 | 42.45 | 42.64 | 0 | +0.19(+0.45%) |
May 09, 2013 | 40.55 | 42.65 | 40.50 | 42.45 | 0 | -1.75(-3.96%) |
May 08, 2013 | 43.39 | 44.21 | 43.21 | 44.20 | 0 | +0.81(+1.87%) |
May 07, 2013 | 42.97 | 43.40 | 42.87 | 43.39 | 0 | +0.39(+0.91%) |
May 06, 2013 | 42.62 | 43.11 | 42.51 | 43.00 | 0 | +0.34(+0.80%) |
May 03, 2013 | 42.50 | 42.85 | 42.11 | 42.66 | 0 | +0.55(+1.31%) |
May 02, 2013 | 42.11 | 42.22 | 41.69 | 42.11 | 0 | +0.29(+0.69%) |
May 01, 2013 | 42.23 | 42.46 | 41.78 | 41.82 | 0 | -0.53(-1.25%) |
Apr 30, 2013 | 42.05 | 42.37 | 41.71 | 42.35 | 698,632 | +0.15(+0.36%) |
Apr 29, 2013 | 41.72 | 42.25 | 41.44 | 42.20 | 494,519 | +0.57(+1.37%) |
Apr 26, 2013 | 41.90 | 41.91 | 41.43 | 41.63 | 450,185 | -0.28(-0.67%) |
Apr 25, 2013 | 41.99 | 42.20 | 41.79 | 41.91 | 426,992 | +0.15(+0.36%) |
Apr 24, 2013 | 41.70 | 41.95 | 41.70 | 41.76 | 0 | +0.11(+0.26%) |
Apr 23, 2013 | 41.23 | 41.65 | 41.10 | 41.65 | 488,826 | +0.55(+1.34%) |
Apr 22, 2013 | 41.51 | 41.52 | 40.83 | 41.10 | 455,391 | -0.46(-1.11%) |
Apr 19, 2013 | 41.36 | 41.59 | 40.77 | 41.56 | 568,941 | +0.70(+1.71%) |
Apr 18, 2013 | 41.37 | 41.43 | 40.71 | 40.86 | 560,140 | -0.57(-1.38%) |
Apr 17, 2013 | 41.78 | 42.09 | 41.34 | 41.43 | 712,698 | -0.79(-1.87%) |
Apr 16, 2013 | 41.34 | 42.25 | 41.12 | 42.22 | 738,317 | +1.03(+2.50%) |
Apr 15, 2013 | 42.50 | 42.50 | 41.18 | 41.19 | 682,361 | -0.85(-2.02%) |
Apr 12, 2013 | 42.21 | 42.27 | 41.89 | 42.04 | 680,726 | -0.18(-0.43%) |
Apr 11, 2013 | 41.97 | 42.40 | 41.79 | 42.22 | 586,629 | +0.35(+0.84%) |
Apr 10, 2013 | 41.37 | 41.99 | 41.28 | 41.87 | 674,692 | +0.57(+1.38%) |
Apr 09, 2013 | 41.27 | 41.38 | 40.98 | 41.30 | 494,552 | +0.17(+0.41%) |
Apr 08, 2013 | 40.68 | 41.13 | 40.64 | 41.13 | 557,022 | +0.40(+0.98%) |
Apr 05, 2013 | 40.62 | 40.80 | 40.40 | 40.73 | 562,924 | -0.50(-1.21%) |
Apr 04, 2013 | 40.99 | 41.41 | 40.81 | 41.23 | 577,274 | +0.36(+0.88%) |
Apr 03, 2013 | 41.53 | 41.63 | 40.71 | 40.87 | 934,072 | -0.75(-1.80%) |
Apr 02, 2013 | 42.49 | 42.62 | 41.49 | 41.62 | 883,489 | -0.49(-1.16%) |
Apr 01, 2013 | 42.38 | 42.50 | 41.90 | 42.11 | 579,638 | -0.33(-0.78%) |
Mar 28, 2013 | 41.89 | 42.50 | 41.63 | 42.44 | 668,062 | +0.68(+1.63%) |
Mar 27, 2013 | 41.62 | 41.89 | 41.42 | 41.76 | 598,717 | -0.14(-0.33%) |
Mar 26, 2013 | 41.71 | 42.21 | 41.68 | 41.90 | 633,422 | +0.23(+0.55%) |
Mar 25, 2013 | 42.11 | 42.17 | 41.42 | 41.67 | 351,746 | -0.34(-0.81%) |
Mar 22, 2013 | 41.75 | 42.04 | 41.63 | 42.01 | 540,891 | +0.44(+1.06%) |
Mar 21, 2013 | 42.11 | 42.38 | 41.57 | 41.57 | 888,608 | -0.82(-1.93%) |
Mar 20, 2013 | 42.33 | 42.54 | 42.14 | 42.39 | 1,049,901 | +0.47(+1.12%) |
Mar 19, 2013 | 41.77 | 42.05 | 41.46 | 41.92 | 652,932 | +0.25(+0.60%) |
Mar 18, 2013 | 41.88 | 42.33 | 41.64 | 41.67 | 504,321 | -0.66(-1.56%) |
Mar 15, 2013 | 42.41 | 42.61 | 42.12 | 42.33 | 961,703 | -0.29(-0.68%) |
Mar 14, 2013 | 42.65 | 42.65 | 42.32 | 42.62 | 606,937 | +0.13(+0.31%) |
Mar 13, 2013 | 42.75 | 42.79 | 42.40 | 42.49 | 604,757 | -0.26(-0.61%) |
Mar 12, 2013 | 42.76 | 42.80 | 42.52 | 42.75 | 618,724 | -0.11(-0.26%) |
Mar 11, 2013 | 42.77 | 43.63 | 42.45 | 42.86 | 425,415 | +0.12(+0.28%) |
Mar 08, 2013 | 42.76 | 42.86 | 42.51 | 42.74 | 296,215 | +0.20(+0.47%) |
Mar 07, 2013 | 42.47 | 42.59 | 42.15 | 42.54 | 560,880 | +0.25(+0.59%) |
Mar 06, 2013 | 42.11 | 42.42 | 42.06 | 42.29 | 567,999 | +0.28(+0.67%) |
Mar 05, 2013 | 41.45 | 42.30 | 41.45 | 42.01 | 888,494 | +0.72(+1.74%) |
Mar 04, 2013 | 41.13 | 41.31 | 40.94 | 41.29 | 748,024 | +0.13(+0.32%) |