Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.20 | 49.25 | 48.20 | 48.85 | 272,842 | +0.29(+0.60%) |
May 30, 2013 | 48.22 | 48.81 | 47.83 | 48.55 | 273,026 | +0.38(+0.80%) |
May 29, 2013 | 47.95 | 48.59 | 47.75 | 48.17 | 258,731 | +0.15(+0.31%) |
May 28, 2013 | 48.46 | 48.68 | 47.67 | 48.02 | 373,327 | +0.06(+0.13%) |
May 24, 2013 | 48.01 | 48.54 | 47.86 | 47.96 | 0 | -0.49(-1.00%) |
May 23, 2013 | 50.29 | 52.05 | 47.27 | 48.44 | 0 | +1.30(+2.76%) |
May 22, 2013 | 47.45 | 48.73 | 46.94 | 47.14 | 0 | -0.21(-0.44%) |
May 21, 2013 | 46.23 | 47.65 | 46.23 | 47.35 | 0 | +1.00(+2.15%) |
May 20, 2013 | 45.86 | 46.75 | 45.43 | 46.36 | 0 | -0.19(-0.41%) |
May 17, 2013 | 46.21 | 47.38 | 45.99 | 46.55 | 0 | +0.55(+1.19%) |
May 16, 2013 | 46.61 | 46.96 | 45.81 | 46.00 | 267,582 | -0.74(-1.59%) |
May 15, 2013 | 46.82 | 47.17 | 46.30 | 46.74 | 0 | +0.79(+1.71%) |
May 13, 2013 | 46.77 | 46.77 | 45.63 | 45.95 | 0 | -0.77(-1.65%) |
May 10, 2013 | 46.34 | 46.83 | 46.18 | 46.72 | 0 | +0.57(+1.23%) |
May 09, 2013 | 46.01 | 46.78 | 46.01 | 46.15 | 0 | -0.02(-0.04%) |
May 08, 2013 | 45.82 | 46.21 | 45.53 | 46.17 | 0 | +0.14(+0.30%) |
May 07, 2013 | 45.10 | 46.04 | 45.09 | 46.04 | 0 | +0.89(+1.97%) |
May 06, 2013 | 44.94 | 45.42 | 44.66 | 45.15 | 0 | +0.22(+0.49%) |
May 03, 2013 | 44.61 | 45.20 | 44.27 | 44.93 | 0 | +0.66(+1.49%) |
May 02, 2013 | 43.63 | 44.28 | 43.43 | 44.27 | 0 | +0.73(+1.68%) |
May 01, 2013 | 44.55 | 44.66 | 43.35 | 43.53 | 484,849 | -1.27(-2.84%) |
Apr 30, 2013 | 44.06 | 45.11 | 43.98 | 44.81 | 0 | +0.71(+1.62%) |
Apr 29, 2013 | 43.85 | 44.65 | 43.80 | 44.09 | 254,524 | +0.27(+0.61%) |
Apr 26, 2013 | 44.46 | 44.52 | 43.64 | 43.83 | 318,902 | -0.70(-1.56%) |
Apr 25, 2013 | 42.66 | 44.79 | 42.66 | 44.52 | 516,502 | +2.08(+4.90%) |
Apr 24, 2013 | 40.84 | 42.46 | 40.84 | 42.44 | 635,480 | +1.51(+3.69%) |
Apr 23, 2013 | 41.38 | 41.53 | 40.84 | 40.93 | 341,770 | -0.29(-0.71%) |
Apr 22, 2013 | 41.84 | 41.99 | 40.99 | 41.23 | 382,871 | -0.50(-1.21%) |
Apr 19, 2013 | 41.53 | 41.93 | 41.28 | 41.73 | 323,956 | +0.29(+0.71%) |
Apr 18, 2013 | 42.05 | 42.10 | 41.42 | 41.44 | 456,255 | -0.63(-1.50%) |
Apr 17, 2013 | 42.66 | 42.66 | 41.36 | 42.07 | 448,651 | -0.09(-0.22%) |
Apr 16, 2013 | 42.54 | 42.57 | 41.77 | 42.16 | 347,909 | +0.08(+0.20%) |
Apr 15, 2013 | 43.73 | 43.74 | 41.90 | 42.08 | 393,007 | -1.76(-4.01%) |
Apr 12, 2013 | 44.28 | 44.55 | 43.53 | 43.84 | 309,362 | -0.63(-1.42%) |
Apr 11, 2013 | 43.43 | 45.05 | 43.42 | 44.47 | 300,636 | +1.04(+2.38%) |
Apr 10, 2013 | 43.28 | 43.43 | 42.98 | 43.43 | 513,168 | +0.21(+0.49%) |
Apr 09, 2013 | 44.42 | 44.42 | 42.97 | 43.22 | 456,629 | -1.44(-3.22%) |
Apr 08, 2013 | 44.25 | 44.79 | 43.73 | 44.66 | 479,674 | +0.52(+1.18%) |
Apr 05, 2013 | 43.48 | 44.42 | 43.16 | 44.14 | 662,976 | +0.16(+0.37%) |
Apr 04, 2013 | 42.08 | 44.04 | 42.08 | 43.97 | 614,911 | +1.89(+4.48%) |
Apr 03, 2013 | 41.54 | 42.33 | 41.22 | 42.09 | 534,834 | +0.73(+1.77%) |
Apr 02, 2013 | 41.11 | 41.49 | 40.81 | 41.35 | 632,182 | +0.18(+0.44%) |
Apr 01, 2013 | 40.99 | 41.32 | 40.85 | 41.17 | 637,134 | +0.12(+0.29%) |
Mar 28, 2013 | 41.07 | 41.27 | 40.64 | 41.05 | 516,777 | +0.01(+0.02%) |
Mar 27, 2013 | 41.09 | 41.35 | 40.79 | 41.04 | 611,018 | +0.27(+0.67%) |
Mar 26, 2013 | 39.39 | 41.87 | 39.39 | 40.77 | 1,848,294 | -1.36(-3.22%) |
Mar 25, 2013 | 41.69 | 42.23 | 41.31 | 42.12 | 746,338 | +0.41(+0.99%) |
Mar 22, 2013 | 41.39 | 41.92 | 41.35 | 41.71 | 474,850 | -0.22(-0.52%) |
Mar 21, 2013 | 42.77 | 42.92 | 41.74 | 41.93 | 469,830 | -0.93(-2.16%) |
Mar 20, 2013 | 42.79 | 42.93 | 42.47 | 42.86 | 247,567 | +0.38(+0.88%) |
Mar 19, 2013 | 43.85 | 43.95 | 42.11 | 42.48 | 477,564 | -1.30(-2.97%) |
Mar 18, 2013 | 43.95 | 44.28 | 43.39 | 43.78 | 342,852 | -0.52(-1.18%) |
Mar 15, 2013 | 44.93 | 45.21 | 44.27 | 44.30 | 413,707 | -0.56(-1.25%) |
Mar 14, 2013 | 45.04 | 45.22 | 44.61 | 44.86 | 222,402 | -0.05(-0.10%) |
Mar 13, 2013 | 43.86 | 45.17 | 43.86 | 44.91 | 191,171 | +1.13(+2.57%) |
Mar 12, 2013 | 44.31 | 44.51 | 43.74 | 43.78 | 252,389 | -0.65(-1.46%) |
Mar 11, 2013 | 44.09 | 44.59 | 43.75 | 44.43 | 215,259 | +0.19(+0.43%) |
Mar 08, 2013 | 43.36 | 44.34 | 43.22 | 44.24 | 293,783 | +1.14(+2.66%) |
Mar 07, 2013 | 42.65 | 43.36 | 42.55 | 43.09 | 173,460 | +0.54(+1.27%) |
Mar 06, 2013 | 42.37 | 42.87 | 42.36 | 42.55 | 212,368 | +0.12(+0.28%) |
Mar 05, 2013 | 41.92 | 42.67 | 41.81 | 42.44 | 384,483 | +0.72(+1.73%) |
Mar 04, 2013 | 41.58 | 41.87 | 41.13 | 41.71 | 381,423 | -0.01(-0.02%) |