Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.59 | 45.42 | 44.54 | 44.96 | 479,408 | +0.16(+0.36%) |
May 30, 2013 | 44.76 | 45.08 | 44.59 | 44.80 | 0 | +0.09(+0.19%) |
May 29, 2013 | 45.11 | 45.55 | 44.50 | 44.71 | 599,986 | -0.84(-1.85%) |
May 28, 2013 | 47.09 | 47.56 | 44.99 | 45.56 | 1,845,446 | -0.98(-2.10%) |
May 24, 2013 | 46.66 | 46.70 | 46.05 | 46.54 | 0 | -0.41(-0.87%) |
May 23, 2013 | 46.94 | 47.06 | 46.54 | 46.94 | 0 | -0.35(-0.74%) |
May 22, 2013 | 47.29 | 48.39 | 47.00 | 47.29 | 0 | +0.07(+0.14%) |
May 21, 2013 | 47.35 | 47.94 | 47.17 | 47.23 | 0 | -0.06(-0.13%) |
May 20, 2013 | 47.46 | 47.63 | 47.19 | 47.29 | 0 | -0.24(-0.50%) |
May 17, 2013 | 47.27 | 47.59 | 47.17 | 47.52 | 0 | +0.26(+0.56%) |
May 16, 2013 | 47.40 | 47.66 | 47.16 | 47.26 | 485,317 | -0.08(-0.16%) |
May 15, 2013 | 46.54 | 47.35 | 46.30 | 47.34 | 0 | +1.42(+3.10%) |
May 13, 2013 | 45.95 | 46.21 | 45.80 | 45.91 | 0 | -0.14(-0.31%) |
May 10, 2013 | 45.94 | 46.12 | 45.78 | 46.06 | 0 | +0.20(+0.45%) |
May 09, 2013 | 46.26 | 46.34 | 45.68 | 45.85 | 0 | -0.32(-0.68%) |
May 08, 2013 | 46.08 | 46.25 | 45.74 | 46.17 | 0 | -0.08(-0.17%) |
May 07, 2013 | 46.05 | 46.39 | 45.98 | 46.25 | 0 | +0.37(+0.82%) |
May 06, 2013 | 45.40 | 46.23 | 45.26 | 45.87 | 0 | +0.63(+1.39%) |
May 03, 2013 | 44.53 | 45.90 | 44.53 | 45.24 | 0 | -0.32(-0.69%) |
May 02, 2013 | 45.20 | 46.22 | 44.87 | 45.56 | 0 | +0.42(+0.92%) |
May 01, 2013 | 46.53 | 46.53 | 45.06 | 45.14 | 0 | -1.39(-2.99%) |
Apr 30, 2013 | 46.06 | 46.55 | 45.60 | 46.53 | 534,176 | +0.59(+1.29%) |
Apr 29, 2013 | 46.05 | 46.31 | 45.48 | 45.94 | 417,270 | +0.04(+0.09%) |
Apr 26, 2013 | 45.57 | 46.07 | 45.57 | 45.90 | 429,107 | -0.17(-0.37%) |
Apr 25, 2013 | 46.25 | 46.43 | 45.40 | 46.07 | 0 | -0.62(-1.33%) |
Apr 24, 2013 | 46.57 | 47.00 | 46.27 | 46.69 | 0 | +0.25(+0.53%) |
Apr 23, 2013 | 47.06 | 47.51 | 46.32 | 46.44 | 461,328 | -0.20(-0.44%) |
Apr 22, 2013 | 45.17 | 47.08 | 45.09 | 46.65 | 740,010 | +0.27(+0.59%) |
Apr 19, 2013 | 46.06 | 46.65 | 45.52 | 46.37 | 326,422 | +0.53(+1.15%) |
Apr 18, 2013 | 46.26 | 46.73 | 45.66 | 45.85 | 256,755 | -0.27(-0.59%) |
Apr 17, 2013 | 46.50 | 46.59 | 45.67 | 46.12 | 302,752 | -0.69(-1.47%) |
Apr 16, 2013 | 46.52 | 46.90 | 46.05 | 46.81 | 265,738 | +0.69(+1.50%) |
Apr 15, 2013 | 48.10 | 48.10 | 46.02 | 46.12 | 429,634 | -2.11(-4.38%) |
Apr 12, 2013 | 47.78 | 48.31 | 47.47 | 48.23 | 333,910 | +0.12(+0.25%) |
Apr 11, 2013 | 48.03 | 48.93 | 47.86 | 48.11 | 452,041 | +0.20(+0.41%) |
Apr 10, 2013 | 47.04 | 48.26 | 46.83 | 47.92 | 389,819 | +1.18(+2.53%) |
Apr 09, 2013 | 47.30 | 47.37 | 46.66 | 46.73 | 142,850 | -0.42(-0.89%) |
Apr 08, 2013 | 47.52 | 47.64 | 46.54 | 47.15 | 248,050 | -0.16(-0.34%) |
Apr 05, 2013 | 45.75 | 47.67 | 45.14 | 47.31 | 594,371 | +1.06(+2.28%) |
Apr 04, 2013 | 46.15 | 46.31 | 45.66 | 46.25 | 417,707 | +0.03(+0.06%) |
Apr 03, 2013 | 46.93 | 47.32 | 46.03 | 46.23 | 383,077 | -0.66(-1.40%) |
Apr 02, 2013 | 47.52 | 47.68 | 46.74 | 46.89 | 377,272 | -0.56(-1.18%) |
Apr 01, 2013 | 48.66 | 48.78 | 47.18 | 47.45 | 227,041 | -1.18(-2.42%) |
Mar 28, 2013 | 48.09 | 48.96 | 48.09 | 48.62 | 396,638 | +0.33(+0.69%) |
Mar 27, 2013 | 47.66 | 48.37 | 47.15 | 48.29 | 373,484 | +0.47(+0.98%) |
Mar 26, 2013 | 48.21 | 48.59 | 47.35 | 47.82 | 282,511 | -0.19(-0.39%) |
Mar 25, 2013 | 48.36 | 48.74 | 47.53 | 48.01 | 256,241 | -0.25(-0.51%) |
Mar 22, 2013 | 47.19 | 48.34 | 47.19 | 48.26 | 286,073 | +1.07(+2.27%) |
Mar 21, 2013 | 48.07 | 48.43 | 46.84 | 47.18 | 272,166 | -1.00(-2.07%) |
Mar 20, 2013 | 47.62 | 48.36 | 47.62 | 48.18 | 272,928 | +0.52(+1.09%) |
Mar 19, 2013 | 47.94 | 47.94 | 46.83 | 47.66 | 580,674 | -0.32(-0.66%) |
Mar 18, 2013 | 48.08 | 48.24 | 47.72 | 47.98 | 429,792 | -0.33(-0.69%) |
Mar 15, 2013 | 48.49 | 48.67 | 48.03 | 48.31 | 361,641 | -0.12(-0.25%) |
Mar 14, 2013 | 48.55 | 48.59 | 48.21 | 48.43 | 263,480 | -0.01(-0.02%) |
Mar 13, 2013 | 47.67 | 48.54 | 47.52 | 48.44 | 482,143 | +0.88(+1.84%) |
Mar 12, 2013 | 47.53 | 47.88 | 47.28 | 47.56 | 286,663 | -0.14(-0.30%) |
Mar 11, 2013 | 48.18 | 48.18 | 47.54 | 47.70 | 494,720 | -0.52(-1.08%) |
Mar 08, 2013 | 48.15 | 48.38 | 47.63 | 48.22 | 326,853 | +0.20(+0.41%) |
Mar 07, 2013 | 47.76 | 48.14 | 47.53 | 48.03 | 288,457 | +0.22(+0.46%) |
Mar 06, 2013 | 48.44 | 48.90 | 47.44 | 47.80 | 473,330 | -0.43(-0.90%) |
Mar 05, 2013 | 47.69 | 48.69 | 47.54 | 48.24 | 386,013 | +0.65(+1.36%) |
Mar 04, 2013 | 47.63 | 47.92 | 47.01 | 47.59 | 266,021 | -0.09(-0.20%) |