Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.19 | 46.76 | 45.00 | 46.42 | 292,850 | -0.13(-0.28%) |
May 30, 2013 | 46.27 | 46.74 | 46.11 | 46.55 | 201,265 | +0.31(+0.67%) |
May 29, 2013 | 45.49 | 46.38 | 45.21 | 46.24 | 203,860 | +0.35(+0.76%) |
May 28, 2013 | 46.00 | 46.98 | 45.49 | 45.89 | 264,952 | +0.58(+1.28%) |
May 24, 2013 | 45.10 | 45.44 | 44.20 | 45.31 | 0 | -0.11(-0.24%) |
May 23, 2013 | 45.17 | 45.47 | 44.54 | 45.42 | 0 | -0.05(-0.11%) |
May 22, 2013 | 46.52 | 47.24 | 45.05 | 45.47 | 0 | -1.05(-2.26%) |
May 21, 2013 | 46.20 | 46.70 | 46.04 | 46.52 | 0 | +0.22(+0.48%) |
May 20, 2013 | 46.00 | 46.80 | 45.64 | 46.30 | 0 | +0.21(+0.46%) |
May 17, 2013 | 46.06 | 46.32 | 45.61 | 46.09 | 0 | +0.21(+0.46%) |
May 16, 2013 | 46.12 | 46.58 | 45.69 | 45.88 | 189,071 | -0.24(-0.52%) |
May 15, 2013 | 45.75 | 46.45 | 45.17 | 46.12 | 0 | +1.78(+4.01%) |
May 13, 2013 | 44.97 | 45.16 | 43.82 | 44.34 | 0 | -0.26(-0.58%) |
May 10, 2013 | 44.57 | 45.04 | 44.05 | 44.60 | 0 | +0.09(+0.20%) |
May 09, 2013 | 44.71 | 44.91 | 44.13 | 44.51 | 0 | -0.10(-0.22%) |
May 08, 2013 | 43.99 | 44.63 | 43.23 | 44.61 | 416,927 | +0.74(+1.69%) |
May 07, 2013 | 44.26 | 44.34 | 43.30 | 43.87 | 0 | -0.22(-0.50%) |
May 06, 2013 | 43.99 | 45.34 | 43.56 | 44.09 | 0 | +2.45(+5.88%) |
May 03, 2013 | 39.89 | 42.89 | 39.89 | 41.64 | 0 | +1.45(+3.61%) |
May 02, 2013 | 40.47 | 41.00 | 38.07 | 40.19 | 0 | +2.69(+7.17%) |
May 01, 2013 | 37.38 | 37.78 | 36.61 | 37.50 | 550,720 | +0.10(+0.27%) |
Apr 30, 2013 | 37.84 | 38.12 | 37.25 | 37.40 | 0 | -0.44(-1.16%) |
Apr 29, 2013 | 37.79 | 38.57 | 37.50 | 37.84 | 209,370 | +0.19(+0.50%) |
Apr 26, 2013 | 38.50 | 38.50 | 37.64 | 37.65 | 283,511 | -1.06(-2.74%) |
Apr 25, 2013 | 38.76 | 39.02 | 38.47 | 38.71 | 176,191 | -0.01(-0.03%) |
Apr 24, 2013 | 38.55 | 39.01 | 38.33 | 38.72 | 204,944 | +0.13(+0.34%) |
Apr 23, 2013 | 38.56 | 38.62 | 37.99 | 38.59 | 217,463 | +0.27(+0.70%) |
Apr 22, 2013 | 37.78 | 38.50 | 37.10 | 38.32 | 208,648 | +0.25(+0.66%) |
Apr 19, 2013 | 38.12 | 38.73 | 37.74 | 38.07 | 159,276 | -0.11(-0.29%) |
Apr 18, 2013 | 38.04 | 38.50 | 37.75 | 38.18 | 324,950 | +0.14(+0.37%) |
Apr 17, 2013 | 38.50 | 39.12 | 37.91 | 38.04 | 335,643 | -0.69(-1.78%) |
Apr 16, 2013 | 39.28 | 39.49 | 38.65 | 38.73 | 239,823 | -0.25(-0.64%) |
Apr 15, 2013 | 39.88 | 40.28 | 38.48 | 38.98 | 347,730 | -1.03(-2.57%) |
Apr 12, 2013 | 39.77 | 40.31 | 39.61 | 40.01 | 138,394 | +0.01(+0.02%) |
Apr 11, 2013 | 39.66 | 40.54 | 39.66 | 40.00 | 387,462 | +0.27(+0.68%) |
Apr 10, 2013 | 39.24 | 40.18 | 39.19 | 39.73 | 393,874 | +0.48(+1.22%) |
Apr 09, 2013 | 39.54 | 39.71 | 39.13 | 39.25 | 260,168 | -0.25(-0.63%) |
Apr 08, 2013 | 40.13 | 40.19 | 39.04 | 39.50 | 256,466 | -0.53(-1.32%) |
Apr 05, 2013 | 38.47 | 40.13 | 38.35 | 40.03 | 367,881 | +0.93(+2.38%) |
Apr 04, 2013 | 39.46 | 39.46 | 38.95 | 39.10 | 231,275 | -0.39(-0.99%) |
Apr 03, 2013 | 39.11 | 40.15 | 39.02 | 39.49 | 216,567 | +0.22(+0.56%) |
Apr 02, 2013 | 40.09 | 40.34 | 39.20 | 39.27 | 339,652 | -0.71(-1.78%) |
Apr 01, 2013 | 40.75 | 41.04 | 39.80 | 39.98 | 292,036 | -0.78(-1.91%) |
Mar 28, 2013 | 41.03 | 41.31 | 40.49 | 40.76 | 283,575 | -0.40(-0.97%) |
Mar 27, 2013 | 41.45 | 41.64 | 41.03 | 41.16 | 250,924 | -0.57(-1.37%) |
Mar 26, 2013 | 42.04 | 42.15 | 41.64 | 41.73 | 133,316 | -0.09(-0.22%) |
Mar 25, 2013 | 42.09 | 42.76 | 41.30 | 41.82 | 170,186 | -0.23(-0.55%) |
Mar 22, 2013 | 42.08 | 42.36 | 41.94 | 42.05 | 201,579 | -0.05(-0.12%) |
Mar 21, 2013 | 42.37 | 42.56 | 41.59 | 42.10 | 353,303 | -0.58(-1.36%) |
Mar 20, 2013 | 43.69 | 43.69 | 42.44 | 42.68 | 307,876 | -0.99(-2.27%) |
Mar 19, 2013 | 44.30 | 44.35 | 43.19 | 43.67 | 132,355 | -0.71(-1.60%) |
Mar 18, 2013 | 44.06 | 44.69 | 44.06 | 44.38 | 135,660 | -0.26(-0.58%) |
Mar 15, 2013 | 44.39 | 44.79 | 44.26 | 44.64 | 295,233 | +0.37(+0.84%) |
Mar 14, 2013 | 44.05 | 44.32 | 43.51 | 44.27 | 217,208 | +0.53(+1.21%) |
Mar 13, 2013 | 43.40 | 44.17 | 43.12 | 43.74 | 176,665 | +0.40(+0.92%) |
Mar 12, 2013 | 43.70 | 43.73 | 43.01 | 43.34 | 232,938 | -0.44(-1.01%) |
Mar 11, 2013 | 43.52 | 44.18 | 43.17 | 43.78 | 235,985 | +0.25(+0.57%) |
Mar 08, 2013 | 44.64 | 44.64 | 43.28 | 43.53 | 549,161 | -0.71(-1.60%) |
Mar 07, 2013 | 45.21 | 45.33 | 44.09 | 44.24 | 556,334 | -1.19(-2.62%) |
Mar 06, 2013 | 46.18 | 46.38 | 45.32 | 45.43 | 169,840 | -0.69(-1.50%) |
Mar 05, 2013 | 45.84 | 46.86 | 45.84 | 46.12 | 233,955 | +0.48(+1.05%) |
Mar 04, 2013 | 46.21 | 46.50 | 45.33 | 45.64 | 333,828 | -0.76(-1.64%) |