Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.85 | 43.00 | 42.58 | 42.90 | 400,412 | -0.06(-0.14%) |
May 30, 2013 | 43.06 | 43.13 | 42.55 | 42.96 | 156,932 | -0.10(-0.23%) |
May 29, 2013 | 42.95 | 43.25 | 42.82 | 43.06 | 328,964 | -0.09(-0.21%) |
May 28, 2013 | 42.78 | 43.45 | 42.50 | 43.15 | 484,979 | +0.74(+1.74%) |
May 27, 2013 | 41.98 | 42.47 | 41.98 | 42.41 | 50,364 | +0.35(+0.83%) |
May 24, 2013 | 42.10 | 42.11 | 41.89 | 42.06 | 950,086 | -0.14(-0.33%) |
May 23, 2013 | 42.59 | 42.59 | 41.45 | 42.20 | 476,140 | -0.55(-1.29%) |
May 22, 2013 | 42.79 | 43.53 | 42.67 | 42.75 | 280,452 | +0.20(+0.47%) |
May 21, 2013 | 42.69 | 43.20 | 42.51 | 42.55 | 381,265 | -0.35(-0.82%) |
May 17, 2013 | 42.90 | 42.90 | 42.90 | 0 | +0.50(+1.18%) | |
May 16, 2013 | 42.41 | 42.58 | 42.14 | 42.40 | 380,487 | -0.04(-0.09%) |
May 15, 2013 | 42.80 | 42.99 | 42.33 | 42.44 | 260,162 | -0.08(-0.19%) |
May 13, 2013 | 42.68 | 42.68 | 42.24 | 42.52 | 649,604 | -0.19(-0.44%) |
May 10, 2013 | 43.18 | 43.31 | 42.42 | 42.71 | 275,660 | -0.29(-0.67%) |
May 09, 2013 | 42.52 | 43.13 | 42.52 | 43.00 | 381,755 | +0.54(+1.27%) |
May 08, 2013 | 42.11 | 42.51 | 42.11 | 42.46 | 600,112 | +0.35(+0.83%) |
May 07, 2013 | 41.80 | 42.24 | 41.68 | 42.11 | 458,702 | +0.42(+1.01%) |
May 06, 2013 | 42.13 | 42.22 | 41.39 | 41.69 | 246,412 | -0.18(-0.43%) |
May 03, 2013 | 42.75 | 42.75 | 41.73 | 41.87 | 533,097 | +0.41(+0.99%) |
May 02, 2013 | 41.86 | 42.52 | 41.41 | 41.46 | 831,681 | +0.41(+1.00%) |
May 01, 2013 | 40.84 | 41.05 | 40.41 | 41.05 | 499,764 | +0.54(+1.33%) |
Apr 30, 2013 | 40.74 | 40.74 | 40.26 | 40.51 | 383,835 | -0.31(-0.76%) |
Apr 29, 2013 | 40.82 | 41.10 | 40.74 | 40.82 | 200,800 | +0.01(+0.02%) |
Apr 26, 2013 | 40.99 | 40.96 | 40.57 | 40.81 | 200,044 | -0.10(-0.24%) |
Apr 25, 2013 | 40.79 | 41.28 | 40.36 | 40.91 | 374,667 | +0.29(+0.71%) |
Apr 24, 2013 | 40.48 | 40.71 | 40.38 | 40.62 | 200,252 | +0.03(+0.07%) |
Apr 23, 2013 | 39.95 | 40.81 | 39.55 | 40.59 | 385,921 | +0.78(+1.96%) |
Apr 22, 2013 | 40.46 | 40.60 | 39.63 | 39.81 | 333,910 | -0.75(-1.85%) |
Apr 19, 2013 | 39.50 | 40.96 | 39.50 | 40.56 | 301,791 | +0.97(+2.45%) |
Apr 18, 2013 | 40.17 | 40.22 | 39.52 | 39.59 | 236,163 | -0.54(-1.35%) |
Apr 17, 2013 | 39.80 | 40.26 | 39.60 | 40.13 | 599,179 | +0.28(+0.70%) |
Apr 16, 2013 | 39.26 | 39.87 | 38.95 | 39.85 | 597,993 | +0.29(+0.73%) |
Apr 15, 2013 | 40.33 | 40.44 | 39.43 | 39.56 | 248,806 | -0.84(-2.08%) |
Apr 12, 2013 | 40.09 | 40.45 | 39.79 | 40.40 | 330,234 | +0.25(+0.62%) |
Apr 11, 2013 | 40.22 | 40.72 | 40.01 | 40.15 | 391,626 | -0.30(-0.74%) |
Apr 10, 2013 | 40.06 | 40.48 | 39.88 | 40.45 | 479,077 | +0.45(+1.13%) |
Apr 09, 2013 | 40.35 | 40.45 | 39.79 | 40.00 | 1,261,342 | -0.44(-1.09%) |
Apr 08, 2013 | 40.21 | 40.47 | 39.93 | 40.44 | 298,857 | +0.23(+0.57%) |
Apr 05, 2013 | 39.79 | 40.21 | 39.24 | 40.21 | 500,880 | +0.18(+0.45%) |
Apr 04, 2013 | 40.40 | 40.52 | 39.85 | 40.03 | 566,178 | -0.39(-0.96%) |
Apr 03, 2013 | 40.79 | 41.00 | 40.14 | 40.42 | 2,698,845 | -0.42(-1.03%) |
Apr 02, 2013 | 40.20 | 40.97 | 40.20 | 40.84 | 526,911 | +0.52(+1.29%) |
Apr 01, 2013 | 40.71 | 41.21 | 40.12 | 40.32 | 289,038 | -0.21(-0.52%) |
Mar 28, 2013 | 40.53 | 40.53 | 40.53 | 0 | +0.60(+1.50%) | |
Mar 27, 2013 | 39.79 | 40.01 | 39.49 | 39.93 | 317,945 | -0.07(-0.18%) |
Mar 26, 2013 | 39.96 | 40.08 | 39.84 | 40.00 | 571,462 | +0.11(+0.28%) |
Mar 25, 2013 | 39.95 | 40.02 | 39.65 | 39.89 | 263,591 | +0.06(+0.15%) |
Mar 22, 2013 | 39.72 | 39.99 | 39.67 | 39.83 | 208,358 | +0.18(+0.45%) |
Mar 21, 2013 | 39.75 | 39.82 | 39.51 | 39.65 | 263,390 | -0.18(-0.45%) |
Mar 20, 2013 | 39.85 | 39.90 | 39.48 | 39.83 | 352,239 | +0.21(+0.53%) |
Mar 19, 2013 | 39.65 | 39.94 | 39.37 | 39.62 | 409,563 | +0.18(+0.46%) |
Mar 18, 2013 | 39.33 | 39.67 | 39.11 | 39.44 | 234,859 | -0.23(-0.58%) |
Mar 15, 2013 | 39.51 | 39.78 | 39.11 | 39.67 | 644,807 | +0.04(+0.10%) |
Mar 14, 2013 | 39.17 | 39.70 | 39.17 | 39.63 | 324,643 | -0.07(-0.18%) |
Mar 13, 2013 | 39.75 | 39.98 | 39.51 | 39.70 | 444,241 | -0.02(-0.05%) |
Mar 12, 2013 | 39.70 | 40.00 | 39.49 | 39.72 | 776,048 | +0.00(+0.00%) |
Mar 11, 2013 | 39.28 | 39.79 | 39.13 | 39.72 | 295,398 | +0.47(+1.20%) |
Mar 08, 2013 | 38.74 | 39.38 | 38.59 | 39.25 | 197,650 | +0.51(+1.32%) |
Mar 07, 2013 | 38.73 | 39.00 | 38.48 | 38.74 | 252,079 | -0.05(-0.13%) |
Mar 06, 2013 | 39.23 | 39.28 | 38.52 | 38.79 | 231,772 | -0.10(-0.26%) |
Mar 05, 2013 | 39.23 | 39.32 | 38.64 | 38.89 | 485,260 | +0.04(+0.10%) |
Mar 04, 2013 | 38.22 | 38.95 | 38.06 | 38.85 | 305,677 | +0.71(+1.86%) |