Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 49.25 | 49.82 | 49.00 | 49.18 | 323,406 | -0.17(-0.35%) |
May 30, 2013 | 49.06 | 49.48 | 48.99 | 49.35 | 0 | +0.32(+0.65%) |
May 29, 2013 | 48.60 | 49.27 | 48.48 | 49.03 | 288,956 | +0.07(+0.15%) |
May 28, 2013 | 48.88 | 49.08 | 48.56 | 48.96 | 268,456 | +0.58(+1.21%) |
May 24, 2013 | 48.34 | 48.64 | 47.72 | 48.37 | 0 | -0.11(-0.22%) |
May 23, 2013 | 48.05 | 48.52 | 47.70 | 48.48 | 0 | +0.14(+0.29%) |
May 22, 2013 | 48.92 | 49.11 | 48.02 | 48.34 | 0 | -0.58(-1.19%) |
May 21, 2013 | 48.67 | 49.09 | 48.60 | 48.92 | 0 | +0.36(+0.75%) |
May 20, 2013 | 48.34 | 48.97 | 48.34 | 48.56 | 0 | +0.18(+0.37%) |
May 17, 2013 | 48.14 | 48.50 | 48.02 | 48.38 | 0 | +0.37(+0.77%) |
May 16, 2013 | 48.05 | 48.51 | 47.80 | 48.01 | 366,266 | -0.07(-0.15%) |
May 15, 2013 | 47.42 | 48.22 | 47.35 | 48.09 | 0 | +1.10(+2.35%) |
May 13, 2013 | 46.98 | 47.30 | 46.59 | 46.98 | 0 | +0.01(+0.02%) |
May 10, 2013 | 46.10 | 47.02 | 46.10 | 46.98 | 0 | +0.81(+1.75%) |
May 09, 2013 | 45.94 | 46.49 | 45.64 | 46.17 | 0 | +0.23(+0.50%) |
May 08, 2013 | 45.08 | 46.10 | 44.98 | 45.94 | 0 | +0.66(+1.45%) |
May 07, 2013 | 44.50 | 45.30 | 44.41 | 45.28 | 0 | +0.78(+1.76%) |
May 06, 2013 | 44.09 | 44.73 | 44.05 | 44.50 | 0 | +0.42(+0.95%) |
May 03, 2013 | 43.12 | 44.09 | 42.62 | 44.08 | 0 | +1.46(+3.44%) |
May 02, 2013 | 42.51 | 42.79 | 42.16 | 42.62 | 0 | +0.16(+0.39%) |
May 01, 2013 | 43.15 | 43.41 | 42.39 | 42.45 | 0 | -0.94(-2.16%) |
Apr 30, 2013 | 43.37 | 43.44 | 42.77 | 43.39 | 587,701 | +0.12(+0.28%) |
Apr 29, 2013 | 43.09 | 43.46 | 42.76 | 43.27 | 459,705 | +0.41(+0.96%) |
Apr 26, 2013 | 43.23 | 43.27 | 42.53 | 42.86 | 522,605 | -0.41(-0.95%) |
Apr 25, 2013 | 43.13 | 43.64 | 43.01 | 43.27 | 400,552 | +0.31(+0.73%) |
Apr 24, 2013 | 43.47 | 43.60 | 42.64 | 42.95 | 0 | -0.51(-1.17%) |
Apr 23, 2013 | 42.53 | 45.06 | 42.53 | 43.46 | 1,143,680 | +1.27(+3.02%) |
Apr 22, 2013 | 41.74 | 42.24 | 41.14 | 42.19 | 506,019 | +0.49(+1.16%) |
Apr 19, 2013 | 41.88 | 42.35 | 41.39 | 41.70 | 278,619 | +0.01(+0.02%) |
Apr 18, 2013 | 41.72 | 42.07 | 41.42 | 41.70 | 360,990 | +0.08(+0.20%) |
Apr 17, 2013 | 42.07 | 42.07 | 41.07 | 41.61 | 441,530 | -0.68(-1.61%) |
Apr 16, 2013 | 42.07 | 42.44 | 41.80 | 42.30 | 298,496 | +0.56(+1.34%) |
Apr 15, 2013 | 43.25 | 43.25 | 41.59 | 41.74 | 609,423 | -1.69(-3.88%) |
Apr 12, 2013 | 44.75 | 45.12 | 43.12 | 43.42 | 630,549 | -1.73(-3.83%) |
Apr 11, 2013 | 44.38 | 45.23 | 44.27 | 45.15 | 485,781 | +0.66(+1.48%) |
Apr 10, 2013 | 44.11 | 44.54 | 43.85 | 44.49 | 414,142 | +0.50(+1.14%) |
Apr 09, 2013 | 44.05 | 44.29 | 43.58 | 43.99 | 411,562 | +0.12(+0.28%) |
Apr 08, 2013 | 43.66 | 44.32 | 43.55 | 43.87 | 433,225 | +0.12(+0.26%) |
Apr 05, 2013 | 42.70 | 43.77 | 42.44 | 43.75 | 486,435 | +0.72(+1.66%) |
Apr 04, 2013 | 42.67 | 43.27 | 42.54 | 43.04 | 964,829 | +0.36(+0.85%) |
Apr 03, 2013 | 42.95 | 43.19 | 42.20 | 42.67 | 900,770 | -0.13(-0.31%) |
Apr 02, 2013 | 43.68 | 44.11 | 42.58 | 42.81 | 768,426 | -0.80(-1.83%) |
Apr 01, 2013 | 44.57 | 44.82 | 43.42 | 43.60 | 780,498 | -0.95(-2.14%) |
Mar 28, 2013 | 44.74 | 44.79 | 44.17 | 44.56 | 648,036 | -0.12(-0.28%) |
Mar 27, 2013 | 44.81 | 44.82 | 43.97 | 44.68 | 609,371 | -0.51(-1.13%) |
Mar 26, 2013 | 45.11 | 45.31 | 44.71 | 45.19 | 601,226 | +0.16(+0.35%) |
Mar 25, 2013 | 45.67 | 45.82 | 44.69 | 45.03 | 559,987 | -0.43(-0.96%) |
Mar 22, 2013 | 45.56 | 45.71 | 44.49 | 45.47 | 632,785 | +0.02(+0.04%) |
Mar 21, 2013 | 46.79 | 47.18 | 45.33 | 45.45 | 669,154 | -1.55(-3.30%) |
Mar 20, 2013 | 46.44 | 47.03 | 46.03 | 47.00 | 251,755 | +0.72(+1.56%) |
Mar 19, 2013 | 46.52 | 46.89 | 45.80 | 46.28 | 231,434 | -0.13(-0.28%) |
Mar 18, 2013 | 46.47 | 46.67 | 46.05 | 46.41 | 356,893 | -0.06(-0.12%) |
Mar 15, 2013 | 46.30 | 46.72 | 46.13 | 46.47 | 752,097 | +0.07(+0.14%) |
Mar 14, 2013 | 47.12 | 47.12 | 46.09 | 46.40 | 523,493 | -0.56(-1.19%) |
Mar 13, 2013 | 46.98 | 47.22 | 46.65 | 46.96 | 238,321 | +0.00(+0.00%) |
Mar 12, 2013 | 46.62 | 47.06 | 46.62 | 46.96 | 229,423 | +0.11(+0.23%) |
Mar 11, 2013 | 46.83 | 46.94 | 46.50 | 46.85 | 190,187 | -0.05(-0.10%) |
Mar 08, 2013 | 46.34 | 46.90 | 46.13 | 46.90 | 207,579 | +0.89(+1.94%) |
Mar 07, 2013 | 46.12 | 46.22 | 45.87 | 46.01 | 167,121 | +0.04(+0.09%) |
Mar 06, 2013 | 45.94 | 46.27 | 45.71 | 45.97 | 276,407 | -0.04(-0.09%) |
Mar 05, 2013 | 45.47 | 46.10 | 45.34 | 46.01 | 327,771 | +0.49(+1.08%) |
Mar 04, 2013 | 45.44 | 45.56 | 44.76 | 45.52 | 253,259 | -0.02(-0.05%) |