Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.90 | 46.23 | 45.41 | 45.42 | 575,765 | -0.60(-1.31%) |
May 30, 2013 | 46.05 | 46.35 | 46.01 | 46.02 | 7,656,530 | +0.01(+0.01%) |
May 29, 2013 | 46.40 | 46.40 | 45.78 | 46.02 | 702,862 | -0.64(-1.38%) |
May 28, 2013 | 46.93 | 47.17 | 46.54 | 46.66 | 408,837 | +0.09(+0.20%) |
May 24, 2013 | 46.46 | 46.57 | 46.26 | 46.57 | 266,317 | -0.13(-0.28%) |
May 23, 2013 | 46.36 | 46.82 | 46.35 | 46.69 | 1,576,430 | -0.06(-0.13%) |
May 22, 2013 | 47.08 | 47.50 | 46.61 | 46.76 | 750,127 | -0.23(-0.49%) |
May 21, 2013 | 47.01 | 47.02 | 46.73 | 46.99 | 3,485,259 | +0.05(+0.12%) |
May 20, 2013 | 47.04 | 47.10 | 46.86 | 46.93 | 412,168 | -0.14(-0.29%) |
May 17, 2013 | 46.88 | 47.09 | 46.73 | 47.07 | 367,566 | +0.26(+0.56%) |
May 16, 2013 | 46.98 | 47.04 | 46.77 | 46.80 | 387,264 | -0.29(-0.62%) |
May 15, 2013 | 46.70 | 47.23 | 46.69 | 47.09 | 848,882 | +0.83(+1.78%) |
May 13, 2013 | 46.17 | 46.28 | 46.04 | 46.27 | 504,028 | +0.06(+0.12%) |
May 10, 2013 | 46.14 | 46.21 | 45.97 | 46.21 | 454,511 | +0.15(+0.32%) |
May 09, 2013 | 46.34 | 46.36 | 45.94 | 46.06 | 3,329,199 | -0.27(-0.58%) |
May 08, 2013 | 46.36 | 46.41 | 46.24 | 46.33 | 1,042,072 | -0.04(-0.08%) |
May 07, 2013 | 46.23 | 46.38 | 46.13 | 46.37 | 1,074,666 | +0.28(+0.60%) |
May 06, 2013 | 46.38 | 46.41 | 46.07 | 46.09 | 1,665,652 | -0.29(-0.63%) |
May 03, 2013 | 46.69 | 46.69 | 46.34 | 46.38 | 1,880,300 | +0.07(+0.15%) |
May 02, 2013 | 46.12 | 46.33 | 46.04 | 46.32 | 1,168,965 | +0.26(+0.56%) |
May 01, 2013 | 46.27 | 46.46 | 46.01 | 46.06 | 735,681 | -0.41(-0.87%) |
Apr 30, 2013 | 46.37 | 46.51 | 46.24 | 46.46 | 520,537 | -0.02(-0.04%) |
Apr 29, 2013 | 46.22 | 46.55 | 46.17 | 46.48 | 325,764 | +0.32(+0.69%) |
Apr 26, 2013 | 46.02 | 46.25 | 45.97 | 46.16 | 564,032 | +0.04(+0.08%) |
Apr 25, 2013 | 46.15 | 46.30 | 46.06 | 46.13 | 492,707 | +0.13(+0.28%) |
Apr 24, 2013 | 46.08 | 46.11 | 45.85 | 46.00 | 4,387,662 | -0.23(-0.50%) |
Apr 23, 2013 | 46.05 | 46.23 | 45.69 | 46.23 | 625,201 | +0.29(+0.63%) |
Apr 22, 2013 | 45.72 | 45.97 | 45.58 | 45.94 | 369,628 | +0.33(+0.73%) |
Apr 19, 2013 | 45.25 | 45.62 | 45.20 | 45.60 | 321,715 | +0.61(+1.36%) |
Apr 18, 2013 | 45.18 | 45.18 | 44.87 | 44.99 | 538,939 | -0.07(-0.15%) |
Apr 17, 2013 | 45.18 | 45.18 | 44.83 | 45.06 | 468,535 | -0.27(-0.60%) |
Apr 16, 2013 | 45.13 | 45.38 | 45.00 | 45.33 | 509,933 | +0.45(+1.01%) |
Apr 15, 2013 | 45.37 | 45.50 | 44.87 | 44.88 | 672,026 | -0.70(-1.53%) |
Apr 12, 2013 | 45.40 | 45.60 | 45.40 | 45.58 | 4,770,980 | +0.04(+0.09%) |
Apr 11, 2013 | 45.31 | 45.61 | 45.29 | 45.54 | 634,799 | +0.13(+0.28%) |
Apr 10, 2013 | 45.00 | 45.46 | 45.00 | 45.41 | 608,556 | +0.54(+1.21%) |
Apr 09, 2013 | 44.71 | 44.98 | 44.61 | 44.87 | 591,681 | +0.23(+0.52%) |
Apr 08, 2013 | 44.39 | 44.63 | 44.27 | 44.63 | 475,796 | +0.19(+0.44%) |
Apr 05, 2013 | 44.22 | 44.49 | 44.14 | 44.44 | 1,522,314 | -0.12(-0.28%) |
Apr 04, 2013 | 44.32 | 44.60 | 44.32 | 44.56 | 312,453 | +0.26(+0.58%) |
Apr 03, 2013 | 44.63 | 44.68 | 44.22 | 44.30 | 407,616 | -0.29(-0.65%) |
Apr 02, 2013 | 44.40 | 44.64 | 44.40 | 44.59 | 289,304 | +0.32(+0.72%) |
Apr 01, 2013 | 44.26 | 44.32 | 44.15 | 44.28 | 325,293 | -0.01(-0.02%) |
Mar 28, 2013 | 44.12 | 44.34 | 44.05 | 44.28 | 435,546 | +0.21(+0.48%) |
Mar 27, 2013 | 43.89 | 44.12 | 43.82 | 44.07 | 316,245 | +0.03(+0.08%) |
Mar 26, 2013 | 43.80 | 44.05 | 43.77 | 44.04 | 401,473 | +0.41(+0.95%) |
Mar 25, 2013 | 43.83 | 43.89 | 43.50 | 43.63 | 4,807,447 | -0.47(-1.08%) |
Mar 22, 2013 | 43.91 | 44.11 | 43.86 | 44.10 | 378,333 | +0.30(+0.68%) |
Mar 21, 2013 | 43.83 | 43.94 | 43.72 | 43.80 | 373,924 | -0.17(-0.39%) |
Mar 20, 2013 | 43.90 | 44.04 | 43.90 | 43.97 | 370,224 | +0.28(+0.64%) |
Mar 19, 2013 | 43.71 | 43.79 | 43.52 | 43.69 | 358,295 | +0.08(+0.19%) |
Mar 18, 2013 | 43.51 | 43.80 | 43.50 | 43.61 | 329,625 | -0.17(-0.39%) |
Mar 15, 2013 | 43.74 | 43.82 | 43.63 | 43.78 | 270,762 | -0.16(-0.35%) |
Mar 14, 2013 | 43.77 | 43.94 | 43.77 | 43.94 | 338,817 | +0.19(+0.43%) |
Mar 13, 2013 | 43.73 | 43.79 | 43.61 | 43.75 | 586,040 | +0.03(+0.08%) |
Mar 12, 2013 | 43.69 | 43.75 | 43.62 | 43.71 | 273,291 | +0.06(+0.14%) |
Mar 11, 2013 | 43.56 | 43.67 | 43.51 | 43.65 | 361,776 | +0.06(+0.14%) |
Mar 08, 2013 | 43.69 | 43.71 | 43.48 | 43.59 | 390,799 | +0.06(+0.14%) |
Mar 07, 2013 | 43.59 | 43.61 | 43.51 | 43.53 | 476,866 | -0.01(-0.02%) |
Mar 06, 2013 | 43.63 | 43.64 | 43.45 | 43.54 | 464,645 | -0.01(-0.03%) |
Mar 05, 2013 | 43.45 | 43.61 | 43.45 | 43.55 | 409,047 | +0.31(+0.72%) |
Mar 04, 2013 | 42.94 | 43.25 | 42.91 | 43.24 | 466,657 | +0.26(+0.60%) |