Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.33 | 44.33 | 43.63 | 43.65 | 93,933 | -0.86(-1.93%) |
May 30, 2013 | 44.15 | 44.72 | 44.15 | 44.51 | 150,746 | +0.39(+0.88%) |
May 29, 2013 | 44.18 | 44.42 | 43.93 | 44.12 | 147,702 | -0.42(-0.94%) |
May 28, 2013 | 44.32 | 44.97 | 44.12 | 44.54 | 219,111 | +0.85(+1.95%) |
May 24, 2013 | 43.86 | 44.02 | 43.12 | 43.69 | 0 | -0.29(-0.66%) |
May 23, 2013 | 43.10 | 44.13 | 40.68 | 43.98 | 0 | -0.72(-1.61%) |
May 22, 2013 | 44.64 | 45.70 | 44.32 | 44.70 | 0 | +0.02(+0.04%) |
May 21, 2013 | 44.45 | 44.96 | 44.20 | 44.68 | 0 | +0.16(+0.36%) |
May 20, 2013 | 44.19 | 44.68 | 44.09 | 44.52 | 0 | +0.15(+0.34%) |
May 17, 2013 | 43.97 | 44.43 | 43.82 | 44.37 | 0 | +0.47(+1.07%) |
May 16, 2013 | 43.74 | 44.07 | 43.59 | 43.90 | 109,696 | +0.36(+0.83%) |
May 15, 2013 | 42.84 | 43.59 | 42.74 | 43.54 | 0 | +1.18(+2.79%) |
May 13, 2013 | 41.68 | 42.37 | 41.59 | 42.36 | 0 | +0.50(+1.19%) |
May 10, 2013 | 41.80 | 42.02 | 41.77 | 41.86 | 0 | +0.08(+0.19%) |
May 09, 2013 | 41.62 | 41.97 | 41.35 | 41.78 | 0 | +0.02(+0.05%) |
May 08, 2013 | 42.19 | 42.19 | 41.38 | 41.76 | 0 | -0.42(-1.00%) |
May 07, 2013 | 41.81 | 42.19 | 41.45 | 42.18 | 0 | +0.54(+1.30%) |
May 06, 2013 | 41.01 | 41.83 | 40.96 | 41.64 | 0 | +0.57(+1.39%) |
May 03, 2013 | 41.03 | 41.28 | 40.43 | 41.07 | 0 | +0.64(+1.58%) |
May 02, 2013 | 40.11 | 40.84 | 39.82 | 40.43 | 0 | +0.78(+1.97%) |
May 01, 2013 | 40.66 | 40.97 | 39.51 | 39.65 | 273,370 | -1.28(-3.13%) |
Apr 30, 2013 | 40.89 | 41.01 | 40.63 | 40.93 | 0 | -0.09(-0.22%) |
Apr 29, 2013 | 41.03 | 41.28 | 40.83 | 41.02 | 146,526 | +0.07(+0.17%) |
Apr 26, 2013 | 41.61 | 41.64 | 40.92 | 40.95 | 97,229 | -0.69(-1.66%) |
Apr 25, 2013 | 41.79 | 42.17 | 41.56 | 41.64 | 0 | +0.35(+0.85%) |
Apr 24, 2013 | 40.60 | 41.53 | 40.60 | 41.29 | 114,705 | +0.33(+0.81%) |
Apr 23, 2013 | 40.64 | 41.10 | 40.49 | 40.96 | 154,381 | +0.55(+1.36%) |
Apr 22, 2013 | 40.58 | 40.74 | 39.96 | 40.41 | 125,815 | +0.01(+0.02%) |
Apr 19, 2013 | 39.87 | 40.66 | 39.45 | 40.40 | 165,422 | +0.52(+1.30%) |
Apr 18, 2013 | 40.36 | 40.81 | 39.83 | 39.88 | 171,361 | -0.29(-0.72%) |
Apr 17, 2013 | 40.28 | 40.47 | 39.47 | 40.17 | 267,018 | -0.37(-0.91%) |
Apr 16, 2013 | 40.05 | 40.57 | 39.89 | 40.54 | 148,765 | +0.85(+2.14%) |
Apr 15, 2013 | 40.26 | 40.47 | 39.52 | 39.69 | 213,622 | -0.65(-1.61%) |
Apr 12, 2013 | 40.54 | 41.27 | 40.01 | 40.34 | 296,635 | -0.71(-1.73%) |
Apr 11, 2013 | 42.17 | 42.45 | 41.00 | 41.05 | 290,593 | -1.21(-2.86%) |
Apr 10, 2013 | 41.40 | 42.37 | 41.40 | 42.26 | 179,039 | +0.72(+1.73%) |
Apr 09, 2013 | 41.76 | 42.05 | 41.41 | 41.54 | 85,773 | -0.10(-0.24%) |
Apr 08, 2013 | 42.00 | 42.00 | 41.23 | 41.64 | 185,000 | -0.16(-0.38%) |
Apr 05, 2013 | 41.51 | 41.89 | 41.41 | 41.80 | 200,540 | -0.40(-0.95%) |
Apr 04, 2013 | 41.94 | 42.25 | 41.51 | 42.20 | 147,621 | +0.23(+0.55%) |
Apr 03, 2013 | 43.47 | 43.74 | 41.68 | 41.97 | 463,837 | -2.39(-5.39%) |
Apr 02, 2013 | 44.80 | 45.16 | 44.18 | 44.36 | 274,430 | -0.15(-0.34%) |
Apr 01, 2013 | 44.32 | 44.72 | 43.85 | 44.51 | 147,708 | +0.16(+0.36%) |
Mar 28, 2013 | 44.66 | 44.69 | 44.30 | 44.35 | 118,382 | -0.23(-0.52%) |
Mar 27, 2013 | 44.04 | 44.73 | 43.79 | 44.58 | 108,414 | +0.15(+0.34%) |
Mar 26, 2013 | 44.29 | 44.49 | 43.89 | 44.43 | 184,075 | +0.48(+1.09%) |
Mar 25, 2013 | 43.61 | 43.97 | 43.01 | 43.95 | 114,957 | +0.55(+1.27%) |
Mar 22, 2013 | 43.04 | 43.52 | 42.80 | 43.40 | 113,552 | +0.52(+1.21%) |
Mar 21, 2013 | 42.78 | 43.00 | 42.55 | 42.88 | 96,705 | -0.05(-0.12%) |
Mar 20, 2013 | 42.70 | 42.98 | 42.61 | 42.93 | 68,932 | +0.42(+0.99%) |
Mar 19, 2013 | 42.05 | 42.66 | 42.05 | 42.51 | 155,153 | +0.46(+1.09%) |
Mar 18, 2013 | 41.93 | 42.42 | 41.65 | 42.05 | 205,071 | -0.29(-0.68%) |
Mar 15, 2013 | 42.50 | 42.58 | 41.92 | 42.34 | 283,833 | -0.07(-0.17%) |
Mar 14, 2013 | 41.90 | 42.43 | 41.90 | 42.41 | 147,658 | +0.47(+1.12%) |
Mar 13, 2013 | 41.44 | 42.05 | 41.44 | 41.94 | 74,844 | +0.57(+1.38%) |
Mar 12, 2013 | 41.79 | 41.90 | 41.24 | 41.37 | 117,268 | -0.38(-0.91%) |
Mar 11, 2013 | 41.56 | 41.83 | 41.55 | 41.75 | 96,845 | +0.05(+0.12%) |
Mar 08, 2013 | 41.73 | 41.73 | 41.19 | 41.70 | 169,328 | +0.38(+0.92%) |
Mar 07, 2013 | 41.00 | 41.34 | 40.65 | 41.32 | 150,610 | +0.47(+1.15%) |
Mar 06, 2013 | 40.45 | 40.86 | 40.34 | 40.85 | 147,745 | +0.64(+1.59%) |
Mar 05, 2013 | 39.48 | 40.27 | 39.44 | 40.21 | 227,241 | +0.96(+2.45%) |
Mar 04, 2013 | 38.56 | 39.31 | 38.54 | 39.25 | 182,049 | +0.56(+1.45%) |