Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.20 | 45.50 | 43.92 | 44.63 | 587,816 | -0.02(-0.04%) |
May 30, 2013 | 44.69 | 45.03 | 43.85 | 44.65 | 367,117 | +0.24(+0.54%) |
May 29, 2013 | 46.01 | 46.39 | 44.23 | 44.41 | 605,782 | +0.27(+0.61%) |
May 28, 2013 | 44.00 | 44.45 | 43.80 | 44.14 | 394,612 | +0.80(+1.84%) |
May 24, 2013 | 43.03 | 43.44 | 42.42 | 43.34 | 250,983 | +0.19(+0.44%) |
May 23, 2013 | 42.97 | 43.29 | 42.65 | 43.16 | 460,036 | -0.22(-0.52%) |
May 22, 2013 | 44.58 | 44.73 | 43.16 | 43.38 | 913,159 | -1.14(-2.56%) |
May 21, 2013 | 44.71 | 44.76 | 44.38 | 44.52 | 453,627 | -0.19(-0.42%) |
May 20, 2013 | 44.39 | 44.78 | 44.18 | 44.71 | 508,215 | -0.04(-0.08%) |
May 17, 2013 | 43.97 | 44.79 | 43.97 | 44.74 | 492,240 | +1.05(+2.40%) |
May 16, 2013 | 43.97 | 44.31 | 43.38 | 43.69 | 431,894 | -0.33(-0.75%) |
May 15, 2013 | 43.30 | 44.06 | 43.30 | 44.03 | 283,841 | +1.23(+2.87%) |
May 13, 2013 | 43.15 | 43.15 | 42.59 | 42.80 | 301,024 | -0.35(-0.81%) |
May 10, 2013 | 42.46 | 43.33 | 42.38 | 43.15 | 330,528 | +0.72(+1.69%) |
May 09, 2013 | 42.74 | 42.81 | 42.21 | 42.43 | 293,745 | -0.34(-0.80%) |
May 08, 2013 | 41.95 | 42.82 | 41.95 | 42.77 | 294,270 | +0.85(+2.03%) |
May 07, 2013 | 41.36 | 42.03 | 41.19 | 41.92 | 308,596 | +0.60(+1.45%) |
May 06, 2013 | 40.97 | 41.45 | 40.96 | 41.32 | 149,855 | +0.44(+1.07%) |
May 03, 2013 | 40.78 | 41.24 | 40.28 | 40.88 | 279,495 | +0.60(+1.49%) |
May 02, 2013 | 39.31 | 40.57 | 39.10 | 40.28 | 318,307 | +1.14(+2.91%) |
May 01, 2013 | 40.89 | 40.93 | 39.13 | 39.14 | 556,205 | -1.92(-4.67%) |
Apr 30, 2013 | 40.76 | 41.30 | 40.61 | 41.06 | 213,562 | +0.37(+0.90%) |
Apr 29, 2013 | 40.16 | 40.69 | 39.87 | 40.69 | 397,621 | +0.74(+1.86%) |
Apr 26, 2013 | 40.57 | 40.71 | 39.91 | 39.95 | 285,872 | -0.76(-1.87%) |
Apr 25, 2013 | 40.33 | 40.95 | 40.33 | 40.71 | 204,989 | +0.44(+1.09%) |
Apr 24, 2013 | 39.95 | 40.38 | 39.90 | 40.27 | 253,587 | +0.39(+0.99%) |
Apr 23, 2013 | 39.70 | 40.04 | 39.42 | 39.88 | 518,058 | +0.39(+1.00%) |
Apr 22, 2013 | 39.08 | 39.72 | 38.82 | 39.48 | 313,542 | +0.44(+1.12%) |
Apr 19, 2013 | 38.38 | 39.08 | 37.96 | 39.04 | 286,864 | +0.73(+1.89%) |
Apr 18, 2013 | 38.79 | 38.87 | 37.95 | 38.32 | 393,049 | -0.46(-1.18%) |
Apr 17, 2013 | 39.47 | 39.61 | 38.43 | 38.78 | 566,218 | -1.25(-3.11%) |
Apr 16, 2013 | 39.94 | 40.94 | 39.77 | 40.02 | 622,788 | +0.41(+1.04%) |
Apr 15, 2013 | 40.49 | 40.67 | 39.10 | 39.61 | 758,849 | -1.19(-2.92%) |
Apr 12, 2013 | 40.56 | 40.82 | 40.44 | 40.80 | 260,093 | -0.04(-0.09%) |
Apr 11, 2013 | 40.82 | 40.88 | 40.35 | 40.84 | 355,213 | +0.00(+0.00%) |
Apr 10, 2013 | 40.27 | 40.97 | 40.15 | 40.84 | 343,052 | +0.76(+1.90%) |
Apr 09, 2013 | 40.30 | 40.33 | 39.81 | 40.07 | 228,820 | -0.24(-0.60%) |
Apr 08, 2013 | 40.16 | 40.37 | 39.62 | 40.32 | 181,918 | +0.17(+0.42%) |
Apr 05, 2013 | 39.65 | 40.15 | 39.54 | 40.15 | 293,449 | -0.06(-0.16%) |
Apr 04, 2013 | 40.11 | 40.42 | 39.93 | 40.21 | 614,159 | +0.14(+0.36%) |
Apr 03, 2013 | 40.33 | 40.42 | 39.77 | 40.07 | 523,250 | -0.12(-0.29%) |
Apr 02, 2013 | 40.71 | 40.97 | 39.83 | 40.18 | 544,831 | -0.27(-0.66%) |
Apr 01, 2013 | 40.85 | 40.85 | 40.19 | 40.45 | 363,507 | -0.38(-0.92%) |
Mar 28, 2013 | 40.72 | 41.09 | 40.57 | 40.83 | 446,168 | +0.51(+1.27%) |
Mar 27, 2013 | 40.26 | 40.42 | 39.80 | 40.32 | 290,121 | -0.34(-0.84%) |
Mar 26, 2013 | 40.73 | 40.97 | 40.43 | 40.66 | 371,620 | +0.13(+0.31%) |
Mar 25, 2013 | 39.90 | 40.66 | 39.90 | 40.53 | 575,085 | +0.79(+1.98%) |
Mar 22, 2013 | 40.10 | 40.10 | 39.33 | 39.74 | 383,060 | -0.28(-0.69%) |
Mar 21, 2013 | 40.36 | 40.71 | 39.57 | 40.02 | 327,700 | -0.69(-1.69%) |
Mar 20, 2013 | 40.17 | 40.71 | 39.91 | 40.71 | 478,755 | +0.80(+2.00%) |
Mar 19, 2013 | 39.61 | 40.13 | 39.41 | 39.91 | 342,100 | +0.39(+1.00%) |
Mar 18, 2013 | 39.56 | 39.68 | 39.08 | 39.52 | 482,523 | -0.57(-1.43%) |
Mar 15, 2013 | 40.27 | 40.27 | 39.34 | 40.09 | 746,098 | +0.23(+0.58%) |
Mar 14, 2013 | 38.69 | 39.89 | 38.55 | 39.86 | 1,402,788 | +1.35(+3.51%) |
Mar 13, 2013 | 38.43 | 38.65 | 38.26 | 38.51 | 261,921 | +0.09(+0.23%) |
Mar 12, 2013 | 38.38 | 38.50 | 38.12 | 38.42 | 303,011 | +0.02(+0.05%) |
Mar 11, 2013 | 37.96 | 38.57 | 37.90 | 38.40 | 298,466 | +0.34(+0.89%) |
Mar 08, 2013 | 37.87 | 38.12 | 37.62 | 38.06 | 224,830 | +0.57(+1.53%) |
Mar 07, 2013 | 37.39 | 37.64 | 37.19 | 37.49 | 296,588 | +0.09(+0.24%) |
Mar 06, 2013 | 37.04 | 37.72 | 36.90 | 37.40 | 369,072 | +0.55(+1.48%) |
Mar 05, 2013 | 36.55 | 36.96 | 36.48 | 36.85 | 302,555 | +0.58(+1.61%) |
Mar 04, 2013 | 35.97 | 36.29 | 35.79 | 36.27 | 324,422 | +0.16(+0.45%) |