Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.81 | 46.58 | 45.73 | 45.78 | 1,494,482 | -0.29(-0.63%) |
May 30, 2013 | 45.79 | 46.29 | 45.50 | 46.06 | 687,469 | +0.41(+0.91%) |
May 29, 2013 | 45.53 | 46.02 | 45.51 | 45.65 | 912,587 | -0.42(-0.92%) |
May 28, 2013 | 45.96 | 46.70 | 45.68 | 46.07 | 911,915 | +0.65(+1.43%) |
May 24, 2013 | 45.47 | 45.57 | 44.86 | 45.42 | 760,671 | -0.30(-0.65%) |
May 23, 2013 | 45.38 | 46.00 | 45.26 | 45.72 | 729,756 | -0.17(-0.38%) |
May 22, 2013 | 46.79 | 46.97 | 45.58 | 45.90 | 1,705,448 | -0.90(-1.93%) |
May 21, 2013 | 46.59 | 47.18 | 46.55 | 46.80 | 1,376,460 | +0.21(+0.46%) |
May 20, 2013 | 46.16 | 47.01 | 46.07 | 46.59 | 996,778 | +0.33(+0.71%) |
May 17, 2013 | 45.33 | 46.31 | 45.29 | 46.26 | 962,135 | +0.91(+2.01%) |
May 16, 2013 | 45.19 | 46.15 | 44.99 | 45.35 | 1,425,126 | +0.08(+0.17%) |
May 15, 2013 | 44.92 | 45.27 | 44.45 | 45.27 | 1,058,747 | +1.13(+2.56%) |
May 13, 2013 | 44.07 | 44.19 | 43.76 | 44.14 | 685,067 | -0.03(-0.07%) |
May 10, 2013 | 43.98 | 44.30 | 43.58 | 44.17 | 1,012,861 | +0.29(+0.65%) |
May 09, 2013 | 44.31 | 44.56 | 43.79 | 43.89 | 1,194,885 | -0.42(-0.95%) |
May 08, 2013 | 43.88 | 44.38 | 43.78 | 44.31 | 828,073 | +0.35(+0.79%) |
May 07, 2013 | 43.37 | 43.99 | 43.18 | 43.96 | 1,091,965 | +0.72(+1.67%) |
May 06, 2013 | 43.11 | 43.38 | 43.02 | 43.24 | 1,003,984 | +0.04(+0.08%) |
May 03, 2013 | 42.01 | 43.89 | 42.01 | 43.20 | 1,951,986 | +1.21(+2.87%) |
May 02, 2013 | 41.25 | 42.06 | 40.84 | 41.99 | 2,283,446 | +0.79(+1.93%) |
May 01, 2013 | 42.72 | 42.72 | 41.18 | 41.20 | 2,267,002 | -1.85(-4.30%) |
Apr 30, 2013 | 42.77 | 43.06 | 42.23 | 43.05 | 3,099,685 | +0.09(+0.20%) |
Apr 29, 2013 | 42.94 | 43.18 | 42.72 | 42.96 | 1,599,329 | +0.02(+0.04%) |
Apr 26, 2013 | 42.89 | 42.98 | 42.54 | 42.94 | 1,207,299 | +0.05(+0.11%) |
Apr 25, 2013 | 42.74 | 43.36 | 42.11 | 42.89 | 2,405,695 | +0.36(+0.84%) |
Apr 24, 2013 | 41.77 | 42.75 | 41.77 | 42.54 | 1,548,000 | +0.64(+1.53%) |
Apr 23, 2013 | 41.77 | 41.99 | 41.52 | 41.90 | 1,331,154 | +0.22(+0.53%) |
Apr 22, 2013 | 41.65 | 41.87 | 41.37 | 41.68 | 1,319,735 | +0.07(+0.16%) |
Apr 19, 2013 | 41.51 | 41.99 | 41.38 | 41.61 | 1,305,499 | +0.16(+0.38%) |
Apr 18, 2013 | 42.14 | 42.34 | 41.41 | 41.45 | 1,228,092 | -0.65(-1.55%) |
Apr 17, 2013 | 42.92 | 42.95 | 41.86 | 42.11 | 1,478,464 | -1.21(-2.79%) |
Apr 16, 2013 | 42.80 | 43.39 | 42.75 | 43.31 | 1,035,707 | +1.02(+2.41%) |
Apr 15, 2013 | 43.63 | 43.75 | 42.23 | 42.30 | 1,622,803 | -1.69(-3.84%) |
Apr 12, 2013 | 44.55 | 44.68 | 43.91 | 43.98 | 969,484 | -0.79(-1.76%) |
Apr 11, 2013 | 44.89 | 45.02 | 44.73 | 44.77 | 835,014 | -0.12(-0.26%) |
Apr 10, 2013 | 44.56 | 44.99 | 44.56 | 44.89 | 1,225,260 | +0.41(+0.91%) |
Apr 09, 2013 | 44.10 | 44.58 | 43.99 | 44.48 | 1,214,913 | +0.51(+1.17%) |
Apr 08, 2013 | 43.59 | 44.08 | 43.41 | 43.97 | 956,890 | +0.37(+0.86%) |
Apr 05, 2013 | 43.56 | 44.01 | 43.11 | 43.59 | 1,681,438 | -0.61(-1.37%) |
Apr 04, 2013 | 44.07 | 44.41 | 43.89 | 44.20 | 1,632,705 | +0.14(+0.31%) |
Apr 03, 2013 | 44.44 | 44.44 | 43.74 | 44.07 | 1,369,933 | -0.33(-0.74%) |
Apr 02, 2013 | 44.84 | 45.20 | 44.26 | 44.39 | 936,909 | -0.45(-1.00%) |
Apr 01, 2013 | 45.53 | 45.63 | 44.60 | 44.84 | 1,269,853 | -0.82(-1.80%) |
Mar 28, 2013 | 45.02 | 45.75 | 44.93 | 45.66 | 2,246,871 | +0.68(+1.51%) |
Mar 27, 2013 | 44.71 | 45.07 | 44.50 | 44.98 | 1,029,408 | -0.05(-0.12%) |
Mar 26, 2013 | 44.89 | 45.08 | 44.61 | 45.04 | 1,072,727 | +0.42(+0.94%) |
Mar 25, 2013 | 45.25 | 45.25 | 44.12 | 44.62 | 1,091,998 | -0.39(-0.86%) |
Mar 22, 2013 | 45.13 | 45.18 | 44.80 | 45.00 | 1,247,504 | +0.01(+0.02%) |
Mar 21, 2013 | 45.78 | 45.78 | 44.50 | 45.00 | 2,161,947 | -0.92(-1.99%) |
Mar 20, 2013 | 45.39 | 46.04 | 45.35 | 45.91 | 1,250,980 | +0.49(+1.08%) |
Mar 19, 2013 | 45.63 | 45.81 | 44.90 | 45.42 | 924,279 | -0.08(-0.19%) |
Mar 18, 2013 | 44.98 | 45.75 | 44.91 | 45.51 | 1,103,789 | -0.05(-0.11%) |
Mar 15, 2013 | 45.08 | 45.73 | 45.03 | 45.56 | 3,176,311 | +0.23(+0.52%) |
Mar 14, 2013 | 44.85 | 45.41 | 44.85 | 45.32 | 1,478,379 | +0.59(+1.31%) |
Mar 13, 2013 | 44.59 | 44.87 | 44.39 | 44.74 | 749,655 | +0.14(+0.31%) |
Mar 12, 2013 | 44.90 | 44.95 | 44.35 | 44.60 | 1,189,805 | -0.35(-0.78%) |
Mar 11, 2013 | 44.67 | 45.14 | 44.57 | 44.95 | 1,212,300 | +0.21(+0.47%) |
Mar 08, 2013 | 44.92 | 45.10 | 44.42 | 44.74 | 1,424,024 | +0.17(+0.37%) |
Mar 07, 2013 | 44.79 | 45.01 | 44.44 | 44.57 | 1,479,064 | -0.17(-0.37%) |
Mar 06, 2013 | 45.17 | 45.35 | 44.70 | 44.74 | 1,464,832 | -0.12(-0.27%) |
Mar 05, 2013 | 43.95 | 45.04 | 43.95 | 44.86 | 1,599,072 | +0.97(+2.21%) |
Mar 04, 2013 | 43.87 | 43.97 | 43.32 | 43.89 | 1,393,579 | +0.02(+0.04%) |