Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.10 | 44.19 | 43.89 | 44.00 | 13,763 | -0.25(-0.57%) |
May 30, 2013 | 44.38 | 44.44 | 44.19 | 44.25 | 25,292 | +0.20(+0.46%) |
May 29, 2013 | 44.14 | 44.14 | 43.72 | 44.05 | 14,924 | -0.55(-1.24%) |
May 28, 2013 | 45.17 | 45.20 | 44.53 | 44.60 | 15,776 | +0.20(+0.44%) |
May 24, 2013 | 44.27 | 44.40 | 44.02 | 44.40 | 120,099 | +0.06(+0.15%) |
May 23, 2013 | 44.08 | 44.44 | 44.08 | 44.34 | 4,015 | -0.26(-0.58%) |
May 22, 2013 | 45.48 | 45.68 | 44.58 | 44.60 | 7,560 | -0.74(-1.63%) |
May 21, 2013 | 45.26 | 45.34 | 45.26 | 45.34 | 1,280 | +0.09(+0.20%) |
May 20, 2013 | 45.15 | 45.28 | 45.15 | 45.25 | 13,437 | +0.02(+0.05%) |
May 17, 2013 | 45.21 | 45.23 | 45.00 | 45.23 | 2,724 | +0.39(+0.87%) |
May 16, 2013 | 45.07 | 45.07 | 44.84 | 44.84 | 1,553 | -0.19(-0.42%) |
May 15, 2013 | 44.63 | 45.02 | 44.63 | 45.02 | 3,298 | +0.67(+1.52%) |
May 13, 2013 | 44.39 | 44.41 | 44.35 | 44.35 | 4,404 | -0.05(-0.12%) |
May 10, 2013 | 44.33 | 44.40 | 44.31 | 44.40 | 19,060 | +0.17(+0.39%) |
May 09, 2013 | 44.42 | 44.42 | 44.23 | 44.23 | 3,155 | -0.16(-0.36%) |
May 08, 2013 | 44.54 | 44.56 | 44.39 | 44.39 | 7,226 | -0.04(-0.08%) |
May 07, 2013 | 44.04 | 44.42 | 44.00 | 44.42 | 28,055 | +0.50(+1.13%) |
May 06, 2013 | 44.03 | 44.03 | 43.91 | 43.93 | 21,345 | -0.03(-0.06%) |
May 03, 2013 | 43.73 | 44.09 | 43.32 | 43.96 | 12,545 | +0.64(+1.48%) |
May 02, 2013 | 43.03 | 43.39 | 43.03 | 43.32 | 4,343 | +0.10(+0.23%) |
May 01, 2013 | 43.91 | 43.91 | 43.22 | 43.22 | 6,364 | -0.52(-1.18%) |
Apr 30, 2013 | 43.72 | 43.73 | 43.72 | 43.73 | 573 | +0.45(+1.03%) |
Apr 26, 2013 | 43.27 | 43.29 | 43.29 | 43.29 | 2,151 | -0.14(-0.33%) |
Apr 25, 2013 | 43.39 | 43.60 | 43.39 | 43.43 | 6,832 | +0.06(+0.15%) |
Apr 24, 2013 | 43.15 | 43.40 | 43.00 | 43.36 | 4,196 | +0.24(+0.57%) |
Apr 23, 2013 | 42.97 | 43.12 | 42.87 | 43.12 | 4,445 | +0.58(+1.36%) |
Apr 22, 2013 | 42.37 | 42.61 | 42.05 | 42.54 | 9,904 | +0.12(+0.28%) |
Apr 19, 2013 | 42.10 | 42.43 | 41.96 | 42.42 | 26,390 | +0.52(+1.25%) |
Apr 18, 2013 | 42.17 | 42.19 | 41.77 | 41.90 | 8,335 | -0.16(-0.38%) |
Apr 17, 2013 | 42.24 | 42.24 | 41.84 | 42.06 | 3,780 | -0.55(-1.29%) |
Apr 16, 2013 | 42.56 | 42.61 | 42.56 | 42.61 | 3,155 | +0.51(+1.21%) |
Apr 15, 2013 | 42.95 | 43.00 | 42.10 | 42.10 | 8,902 | -1.37(-3.14%) |
Apr 12, 2013 | 43.46 | 43.47 | 43.28 | 43.47 | 3,939 | -0.14(-0.32%) |
Apr 11, 2013 | 43.64 | 43.76 | 43.58 | 43.61 | 4,799 | +0.59(+1.36%) |
Apr 09, 2013 | 43.00 | 43.02 | 43.02 | 43.02 | 2,294 | -0.13(-0.29%) |
Apr 08, 2013 | 42.74 | 43.15 | 42.65 | 43.15 | 5,086 | +0.49(+1.14%) |
Apr 05, 2013 | 42.30 | 42.66 | 42.26 | 42.66 | 4,589 | -0.05(-0.11%) |
Apr 04, 2013 | 42.53 | 42.71 | 42.53 | 42.71 | 3,155 | +0.17(+0.41%) |
Apr 03, 2013 | 42.88 | 42.88 | 42.53 | 42.53 | 573 | -0.59(-1.36%) |
Apr 02, 2013 | 43.41 | 43.43 | 43.12 | 43.12 | 10,091 | +0.10(+0.24%) |
Apr 01, 2013 | 43.23 | 43.23 | 43.02 | 43.02 | 20,938 | -0.49(-1.12%) |
Mar 28, 2013 | 43.46 | 43.53 | 43.46 | 43.50 | 4,302 | +0.21(+0.49%) |
Mar 27, 2013 | 43.17 | 43.31 | 43.17 | 43.29 | 1,864 | +0.05(+0.11%) |
Mar 26, 2013 | 43.26 | 43.26 | 43.25 | 43.25 | 5,449 | +0.24(+0.55%) |
Mar 25, 2013 | 43.31 | 43.31 | 42.98 | 43.01 | 788 | +0.03(+0.08%) |
Mar 22, 2013 | 42.93 | 43.02 | 42.93 | 42.97 | 1,270 | -0.03(-0.08%) |
Mar 21, 2013 | 42.97 | 43.01 | 42.95 | 43.01 | 573 | -0.06(-0.15%) |
Mar 20, 2013 | 43.08 | 43.08 | 43.07 | 43.07 | 1,720 | +0.05(+0.11%) |
Mar 14, 2013 | 43.02 | 43.02 | 43.02 | 43.02 | 286 | +0.17(+0.39%) |
Mar 13, 2013 | 42.86 | 42.86 | 42.86 | 42.86 | 143 | +0.14(+0.33%) |
Mar 11, 2013 | 42.72 | 42.72 | 42.72 | 42.72 | 143 | +0.36(+0.84%) |
Mar 07, 2013 | 42.77 | 42.36 | 42.36 | 42.36 | 286 | -0.04(-0.10%) |
Mar 06, 2013 | 42.40 | 42.40 | 42.40 | 42.40 | 573 | +0.15(+0.36%) |
Mar 05, 2013 | 42.25 | 42.25 | 42.25 | 42.25 | 286 | +0.69(+1.66%) |