Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.48 | 41.80 | 41.01 | 41.22 | 932,684 | -0.38(-0.93%) |
May 30, 2013 | 41.99 | 41.99 | 40.78 | 41.60 | 0 | -0.25(-0.59%) |
May 29, 2013 | 42.00 | 42.20 | 41.54 | 41.85 | 1,003,610 | -0.38(-0.91%) |
May 28, 2013 | 42.23 | 42.50 | 42.19 | 42.23 | 1,211,484 | +0.33(+0.79%) |
May 24, 2013 | 42.12 | 42.13 | 41.74 | 41.91 | 0 | -0.34(-0.79%) |
May 23, 2013 | 41.53 | 42.48 | 41.20 | 42.24 | 0 | +0.55(+1.33%) |
May 22, 2013 | 42.78 | 43.12 | 41.67 | 41.69 | 0 | -1.09(-2.56%) |
May 21, 2013 | 42.83 | 43.09 | 42.66 | 42.78 | 0 | -0.05(-0.11%) |
May 20, 2013 | 43.08 | 43.42 | 42.75 | 42.83 | 0 | -0.38(-0.87%) |
May 17, 2013 | 43.47 | 43.47 | 43.02 | 43.20 | 0 | -0.10(-0.23%) |
May 16, 2013 | 43.79 | 44.06 | 43.25 | 43.30 | 504,824 | -0.47(-1.06%) |
May 15, 2013 | 44.25 | 44.48 | 43.60 | 43.77 | 0 | +0.27(+0.61%) |
May 13, 2013 | 43.86 | 44.03 | 43.48 | 43.50 | 0 | -0.38(-0.87%) |
May 10, 2013 | 43.47 | 43.97 | 43.30 | 43.88 | 0 | +0.47(+1.08%) |
May 09, 2013 | 43.50 | 43.75 | 43.27 | 43.41 | 0 | -0.27(-0.62%) |
May 08, 2013 | 42.87 | 43.76 | 42.87 | 43.68 | 0 | +0.73(+1.70%) |
May 07, 2013 | 42.99 | 43.16 | 42.79 | 42.95 | 0 | +0.05(+0.12%) |
May 06, 2013 | 42.80 | 43.00 | 42.70 | 42.90 | 0 | +0.24(+0.57%) |
May 03, 2013 | 42.55 | 42.74 | 42.20 | 42.66 | 0 | +0.45(+1.08%) |
May 02, 2013 | 42.76 | 42.88 | 42.05 | 42.20 | 0 | -0.42(-0.99%) |
May 01, 2013 | 43.76 | 43.99 | 42.58 | 42.62 | 0 | -1.36(-3.09%) |
Apr 30, 2013 | 44.29 | 44.48 | 43.74 | 43.98 | 1,522,564 | -0.20(-0.45%) |
Apr 29, 2013 | 44.12 | 44.53 | 44.07 | 44.18 | 1,481,082 | +0.21(+0.49%) |
Apr 26, 2013 | 43.53 | 43.98 | 43.52 | 43.97 | 1,006,626 | +0.45(+1.03%) |
Apr 25, 2013 | 42.29 | 43.77 | 42.23 | 43.52 | 0 | +1.38(+3.28%) |
Apr 24, 2013 | 43.23 | 43.30 | 42.02 | 42.13 | 0 | -1.19(-2.75%) |
Apr 23, 2013 | 41.92 | 44.10 | 41.52 | 43.33 | 6,353,204 | -1.67(-3.72%) |
Apr 22, 2013 | 45.41 | 45.48 | 44.77 | 45.00 | 1,069,118 | -0.28(-0.62%) |
Apr 19, 2013 | 44.75 | 45.32 | 44.51 | 45.28 | 613,014 | +0.62(+1.39%) |
Apr 18, 2013 | 44.51 | 44.80 | 44.33 | 44.66 | 764,210 | +0.18(+0.40%) |
Apr 17, 2013 | 44.55 | 44.63 | 44.07 | 44.48 | 990,680 | -0.34(-0.76%) |
Apr 16, 2013 | 44.17 | 44.85 | 43.62 | 44.82 | 756,320 | +0.96(+2.19%) |
Apr 15, 2013 | 44.10 | 44.52 | 43.80 | 43.86 | 627,672 | -0.45(-1.03%) |
Apr 12, 2013 | 45.35 | 45.47 | 43.95 | 44.31 | 1,007,232 | -1.16(-2.56%) |
Apr 11, 2013 | 45.40 | 45.80 | 45.39 | 45.48 | 862,690 | +0.03(+0.08%) |
Apr 10, 2013 | 45.56 | 45.56 | 45.02 | 45.45 | 667,340 | +0.19(+0.42%) |
Apr 09, 2013 | 45.25 | 45.57 | 44.95 | 45.26 | 462,926 | +0.06(+0.13%) |
Apr 08, 2013 | 44.85 | 45.27 | 44.70 | 45.20 | 368,980 | +0.33(+0.74%) |
Apr 05, 2013 | 44.48 | 44.97 | 44.23 | 44.87 | 543,412 | +0.05(+0.11%) |
Apr 04, 2013 | 44.67 | 44.83 | 43.95 | 44.81 | 888,990 | +0.28(+0.63%) |
Apr 03, 2013 | 45.41 | 45.53 | 44.41 | 44.53 | 582,766 | -0.97(-2.12%) |
Apr 02, 2013 | 45.47 | 45.90 | 45.38 | 45.50 | 339,486 | +0.09(+0.19%) |
Apr 01, 2013 | 46.03 | 46.20 | 45.15 | 45.41 | 727,350 | -0.78(-1.69%) |
Mar 28, 2013 | 46.44 | 46.51 | 45.88 | 46.20 | 452,018 | -0.25(-0.54%) |
Mar 27, 2013 | 45.98 | 46.61 | 45.87 | 46.45 | 549,294 | +0.30(+0.66%) |
Mar 26, 2013 | 45.88 | 46.17 | 45.70 | 46.14 | 230,212 | +0.51(+1.12%) |
Mar 25, 2013 | 46.20 | 46.21 | 45.47 | 45.63 | 386,468 | -0.40(-0.88%) |
Mar 22, 2013 | 45.86 | 46.22 | 45.86 | 46.03 | 589,030 | +0.23(+0.51%) |
Mar 21, 2013 | 45.60 | 46.01 | 45.35 | 45.80 | 440,982 | +0.02(+0.03%) |
Mar 20, 2013 | 45.74 | 46.21 | 45.69 | 45.78 | 270,862 | +0.10(+0.23%) |
Mar 19, 2013 | 45.71 | 46.07 | 45.16 | 45.68 | 413,530 | +0.09(+0.19%) |
Mar 18, 2013 | 45.73 | 46.17 | 45.52 | 45.59 | 380,888 | -0.63(-1.36%) |
Mar 15, 2013 | 46.29 | 46.42 | 46.01 | 46.23 | 927,446 | -0.13(-0.29%) |
Mar 14, 2013 | 45.82 | 46.58 | 45.81 | 46.36 | 902,412 | +0.53(+1.16%) |
Mar 13, 2013 | 45.78 | 46.01 | 45.51 | 45.83 | 373,650 | +0.07(+0.16%) |
Mar 12, 2013 | 45.79 | 45.90 | 45.49 | 45.76 | 348,624 | -0.16(-0.35%) |
Mar 11, 2013 | 45.76 | 46.31 | 45.69 | 45.91 | 338,854 | +0.19(+0.40%) |
Mar 08, 2013 | 45.53 | 46.02 | 45.12 | 45.73 | 1,221,570 | +0.22(+0.48%) |
Mar 07, 2013 | 46.00 | 46.19 | 45.28 | 45.51 | 491,216 | -0.55(-1.20%) |
Mar 06, 2013 | 46.78 | 47.13 | 45.97 | 46.06 | 656,834 | -0.56(-1.20%) |
Mar 05, 2013 | 45.85 | 46.69 | 45.75 | 46.62 | 609,794 | +1.05(+2.30%) |
Mar 04, 2013 | 45.52 | 45.66 | 45.09 | 45.58 | 661,894 | -0.05(-0.11%) |