Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.00 | 42.36 | 41.56 | 42.00 | 374,662 | +0.04(+0.10%) |
May 30, 2013 | 41.23 | 42.00 | 40.74 | 41.96 | 0 | +0.89(+2.16%) |
May 29, 2013 | 41.41 | 41.50 | 40.60 | 41.07 | 293,905 | -0.64(-1.53%) |
May 28, 2013 | 42.15 | 42.15 | 41.42 | 41.71 | 376,920 | +0.08(+0.19%) |
May 24, 2013 | 41.90 | 41.90 | 41.34 | 41.63 | 0 | -0.37(-0.88%) |
May 23, 2013 | 42.00 | 42.26 | 41.62 | 42.00 | 0 | -0.38(-0.90%) |
May 22, 2013 | 43.50 | 43.87 | 42.10 | 42.38 | 0 | -1.09(-2.51%) |
May 21, 2013 | 43.21 | 43.74 | 43.18 | 43.47 | 0 | +0.37(+0.86%) |
May 20, 2013 | 42.60 | 43.37 | 42.60 | 43.10 | 0 | +0.30(+0.70%) |
May 17, 2013 | 42.51 | 43.15 | 42.46 | 42.80 | 0 | +0.51(+1.21%) |
May 16, 2013 | 42.07 | 42.90 | 41.66 | 42.29 | 308,489 | +0.01(+0.02%) |
May 15, 2013 | 41.55 | 42.46 | 41.35 | 42.28 | 0 | +1.51(+3.70%) |
May 13, 2013 | 40.77 | 40.89 | 40.00 | 40.77 | 0 | -0.17(-0.42%) |
May 10, 2013 | 40.57 | 41.26 | 40.45 | 40.94 | 0 | +0.39(+0.96%) |
May 09, 2013 | 40.58 | 40.79 | 40.30 | 40.55 | 0 | -0.25(-0.61%) |
May 08, 2013 | 40.43 | 40.82 | 40.22 | 40.80 | 0 | +0.37(+0.92%) |
May 07, 2013 | 40.16 | 40.51 | 40.00 | 40.43 | 0 | +0.26(+0.65%) |
May 06, 2013 | 40.01 | 40.28 | 39.67 | 40.17 | 0 | -0.14(-0.35%) |
May 03, 2013 | 39.90 | 40.56 | 39.44 | 40.31 | 0 | +0.87(+2.21%) |
May 02, 2013 | 39.89 | 40.00 | 39.24 | 39.44 | 0 | -0.12(-0.30%) |
May 01, 2013 | 39.65 | 39.79 | 39.19 | 39.56 | 0 | -0.09(-0.23%) |
Apr 30, 2013 | 39.03 | 39.75 | 38.73 | 39.65 | 541,554 | +0.50(+1.28%) |
Apr 29, 2013 | 39.88 | 40.17 | 38.99 | 39.15 | 624,554 | -0.70(-1.76%) |
Apr 26, 2013 | 40.54 | 44.39 | 39.72 | 39.85 | 1,556,443 | -4.54(-10.23%) |
Apr 25, 2013 | 44.20 | 45.28 | 43.82 | 44.39 | 345,936 | +0.19(+0.43%) |
Apr 24, 2013 | 43.78 | 44.37 | 43.66 | 44.20 | 0 | +0.51(+1.17%) |
Apr 23, 2013 | 43.07 | 43.86 | 43.07 | 43.69 | 136,792 | +0.73(+1.70%) |
Apr 22, 2013 | 42.80 | 43.20 | 42.65 | 42.96 | 242,572 | +0.14(+0.33%) |
Apr 19, 2013 | 43.39 | 43.71 | 42.45 | 42.82 | 265,879 | -0.38(-0.88%) |
Apr 18, 2013 | 43.82 | 43.82 | 42.62 | 43.20 | 189,007 | -0.59(-1.35%) |
Apr 17, 2013 | 44.72 | 44.93 | 43.25 | 43.79 | 323,048 | -1.32(-2.93%) |
Apr 16, 2013 | 45.96 | 45.96 | 44.70 | 45.11 | 246,115 | -0.50(-1.10%) |
Apr 15, 2013 | 46.67 | 46.88 | 44.99 | 45.61 | 388,087 | -1.39(-2.96%) |
Apr 12, 2013 | 46.75 | 47.12 | 46.45 | 47.00 | 236,242 | +0.08(+0.17%) |
Apr 11, 2013 | 46.70 | 46.92 | 45.96 | 46.92 | 212,828 | +0.30(+0.64%) |
Apr 10, 2013 | 45.62 | 46.88 | 45.52 | 46.62 | 172,852 | +1.22(+2.69%) |
Apr 09, 2013 | 45.30 | 45.65 | 44.92 | 45.40 | 134,583 | +0.31(+0.69%) |
Apr 08, 2013 | 44.79 | 45.11 | 44.52 | 45.09 | 96,473 | +0.43(+0.96%) |
Apr 05, 2013 | 44.87 | 44.93 | 44.48 | 44.66 | 454,252 | -0.79(-1.74%) |
Apr 04, 2013 | 44.74 | 45.48 | 44.74 | 45.45 | 172,267 | +0.69(+1.54%) |
Apr 03, 2013 | 45.14 | 45.38 | 44.41 | 44.76 | 374,082 | -0.24(-0.53%) |
Apr 02, 2013 | 45.66 | 46.10 | 44.82 | 45.00 | 145,579 | -0.37(-0.82%) |
Apr 01, 2013 | 46.33 | 46.40 | 44.97 | 45.37 | 138,296 | -1.03(-2.22%) |
Mar 28, 2013 | 45.91 | 46.50 | 45.63 | 46.40 | 145,592 | +0.35(+0.76%) |
Mar 27, 2013 | 45.59 | 46.23 | 44.93 | 46.05 | 188,414 | +0.30(+0.66%) |
Mar 26, 2013 | 45.83 | 46.05 | 45.49 | 45.75 | 112,395 | +0.04(+0.09%) |
Mar 25, 2013 | 45.81 | 46.23 | 45.40 | 45.71 | 142,188 | -0.08(-0.17%) |
Mar 22, 2013 | 46.01 | 46.17 | 45.20 | 45.79 | 235,984 | -0.21(-0.46%) |
Mar 21, 2013 | 46.45 | 46.90 | 45.99 | 46.00 | 230,355 | -0.73(-1.56%) |
Mar 20, 2013 | 46.51 | 47.01 | 46.13 | 46.73 | 170,927 | +0.38(+0.82%) |
Mar 19, 2013 | 46.34 | 46.46 | 45.61 | 46.35 | 265,636 | +0.20(+0.43%) |
Mar 18, 2013 | 45.99 | 46.48 | 45.57 | 46.15 | 323,450 | -0.20(-0.43%) |
Mar 15, 2013 | 46.00 | 46.68 | 45.90 | 46.35 | 719,926 | +0.60(+1.31%) |
Mar 14, 2013 | 44.60 | 45.97 | 44.60 | 45.75 | 329,931 | +1.06(+2.37%) |
Mar 13, 2013 | 43.79 | 44.78 | 43.76 | 44.69 | 297,919 | +0.82(+1.87%) |
Mar 12, 2013 | 43.47 | 43.98 | 43.16 | 43.87 | 168,384 | +0.22(+0.50%) |
Mar 11, 2013 | 43.74 | 43.81 | 43.05 | 43.65 | 190,383 | +0.26(+0.60%) |
Mar 08, 2013 | 43.44 | 43.83 | 43.18 | 43.39 | 146,688 | +0.22(+0.51%) |
Mar 07, 2013 | 42.67 | 43.40 | 42.42 | 43.17 | 252,114 | +0.41(+0.96%) |
Mar 06, 2013 | 42.62 | 42.98 | 42.29 | 42.76 | 233,061 | +0.44(+1.04%) |
Mar 05, 2013 | 42.01 | 42.81 | 41.96 | 42.32 | 176,430 | +0.36(+0.86%) |
Mar 04, 2013 | 41.46 | 42.09 | 41.35 | 41.96 | 244,049 | +0.46(+1.11%) |