Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.37 | 46.72 | 45.46 | 45.67 | 55,555 | -0.77(-1.66%) |
May 30, 2013 | 47.10 | 47.10 | 45.96 | 46.44 | 45,782 | -0.43(-0.91%) |
May 29, 2013 | 47.86 | 47.87 | 46.19 | 46.87 | 48,571 | -0.97(-2.02%) |
May 28, 2013 | 47.91 | 48.11 | 47.35 | 47.84 | 47,026 | -0.14(-0.28%) |
May 24, 2013 | 47.70 | 47.97 | 47.33 | 47.97 | 39,714 | +0.21(+0.45%) |
May 23, 2013 | 47.70 | 48.05 | 47.15 | 47.76 | 42,350 | -0.12(-0.24%) |
May 22, 2013 | 47.80 | 48.44 | 47.46 | 47.87 | 73,282 | -0.39(-0.80%) |
May 21, 2013 | 48.22 | 48.40 | 47.91 | 48.26 | 56,334 | +0.14(+0.28%) |
May 20, 2013 | 48.07 | 48.28 | 47.76 | 48.13 | 51,137 | -0.04(-0.08%) |
May 17, 2013 | 47.30 | 48.18 | 47.30 | 48.16 | 29,818 | +0.97(+2.05%) |
May 16, 2013 | 47.24 | 47.33 | 46.89 | 47.20 | 55,698 | +0.04(+0.08%) |
May 15, 2013 | 47.14 | 47.16 | 46.85 | 47.16 | 42,272 | +0.17(+0.37%) |
May 13, 2013 | 46.95 | 47.24 | 46.75 | 46.99 | 47,669 | +0.25(+0.54%) |
May 10, 2013 | 46.37 | 46.85 | 46.37 | 46.73 | 93,921 | +0.35(+0.75%) |
May 09, 2013 | 46.31 | 46.52 | 46.19 | 46.39 | 78,148 | +0.12(+0.25%) |
May 08, 2013 | 46.31 | 46.46 | 46.08 | 46.27 | 110,063 | -0.12(-0.25%) |
May 07, 2013 | 46.25 | 46.39 | 46.10 | 46.39 | 49,698 | +0.10(+0.21%) |
May 06, 2013 | 46.27 | 46.29 | 46.00 | 46.29 | 33,514 | +0.00(+0.00%) |
May 03, 2013 | 47.04 | 46.39 | 46.14 | 46.29 | 75,340 | -0.10(-0.21%) |
May 02, 2013 | 46.83 | 47.14 | 46.18 | 46.39 | 53,516 | -0.23(-0.50%) |
May 01, 2013 | 46.73 | 46.75 | 46.27 | 46.62 | 30,166 | +0.08(+0.17%) |
Apr 30, 2013 | 46.60 | 46.68 | 46.27 | 46.54 | 47,942 | +0.17(+0.38%) |
Apr 29, 2013 | 46.04 | 46.46 | 45.71 | 46.37 | 26,951 | +0.54(+1.18%) |
Apr 26, 2013 | 45.98 | 45.85 | 45.54 | 45.83 | 36,641 | +0.15(+0.34%) |
Apr 25, 2013 | 45.48 | 45.77 | 45.32 | 45.67 | 73,172 | -0.19(-0.42%) |
Apr 24, 2013 | 46.04 | 46.06 | 45.77 | 45.86 | 45,960 | +0.15(+0.34%) |
Apr 23, 2013 | 45.83 | 46.12 | 44.96 | 45.71 | 63,585 | +0.27(+0.60%) |
Apr 22, 2013 | 45.36 | 45.83 | 45.23 | 45.44 | 41,766 | -0.12(-0.25%) |
Apr 19, 2013 | 45.30 | 45.59 | 44.98 | 45.56 | 24,505 | +0.52(+1.16%) |
Apr 18, 2013 | 45.13 | 45.14 | 44.74 | 45.03 | 37,315 | +0.23(+0.52%) |
Apr 17, 2013 | 45.25 | 45.25 | 44.28 | 44.80 | 42,770 | -0.39(-0.86%) |
Apr 16, 2013 | 44.30 | 45.19 | 44.30 | 45.19 | 37,153 | +1.00(+2.27%) |
Apr 15, 2013 | 45.46 | 45.46 | 43.93 | 44.18 | 35,716 | -1.08(-2.39%) |
Apr 12, 2013 | 45.59 | 45.81 | 45.10 | 45.27 | 45,950 | -0.31(-0.68%) |
Apr 11, 2013 | 45.63 | 45.77 | 45.44 | 45.57 | 54,484 | -0.06(-0.13%) |
Apr 10, 2013 | 45.88 | 46.03 | 45.28 | 45.63 | 57,349 | +0.12(+0.25%) |
Apr 09, 2013 | 45.69 | 45.77 | 45.28 | 45.52 | 36,352 | +0.17(+0.38%) |
Apr 08, 2013 | 45.42 | 45.67 | 45.23 | 45.34 | 33,326 | +0.27(+0.60%) |
Apr 05, 2013 | 43.82 | 45.07 | 43.47 | 45.07 | 54,154 | +0.81(+1.83%) |
Apr 04, 2013 | 44.53 | 44.61 | 43.76 | 44.26 | 39,106 | -0.15(-0.35%) |
Apr 03, 2013 | 44.92 | 45.09 | 43.62 | 44.42 | 73,033 | -0.93(-2.05%) |
Apr 02, 2013 | 45.75 | 46.01 | 45.27 | 45.34 | 55,890 | -0.35(-0.76%) |
Apr 01, 2013 | 45.86 | 46.02 | 45.54 | 45.69 | 51,266 | +0.25(+0.55%) |
Mar 28, 2013 | 44.84 | 45.54 | 44.84 | 45.44 | 28,194 | +0.46(+1.03%) |
Mar 27, 2013 | 45.01 | 45.07 | 44.50 | 44.98 | 40,301 | +0.12(+0.26%) |
Mar 26, 2013 | 44.43 | 44.90 | 44.30 | 44.86 | 52,495 | +0.73(+1.66%) |
Mar 25, 2013 | 44.65 | 44.84 | 43.78 | 44.13 | 50,780 | -0.14(-0.31%) |
Mar 22, 2013 | 43.93 | 44.65 | 43.89 | 44.26 | 45,990 | +0.54(+1.24%) |
Mar 21, 2013 | 43.62 | 44.07 | 43.47 | 43.72 | 67,733 | +0.36(+0.84%) |
Mar 20, 2013 | 43.35 | 43.39 | 43.02 | 43.36 | 56,298 | +0.35(+0.82%) |
Mar 19, 2013 | 43.85 | 43.85 | 42.75 | 43.00 | 62,654 | -0.33(-0.76%) |
Mar 18, 2013 | 43.56 | 44.09 | 43.12 | 43.33 | 52,472 | -0.27(-0.62%) |
Mar 15, 2013 | 43.47 | 43.68 | 43.39 | 43.60 | 102,810 | +0.12(+0.27%) |
Mar 14, 2013 | 43.93 | 44.05 | 43.37 | 43.49 | 57,708 | -0.52(-1.19%) |
Mar 13, 2013 | 45.13 | 45.13 | 43.68 | 44.01 | 77,421 | -0.39(-0.87%) |
Mar 12, 2013 | 44.22 | 44.59 | 43.97 | 44.40 | 40,141 | +0.39(+0.88%) |
Mar 11, 2013 | 44.36 | 44.36 | 43.56 | 44.01 | 50,871 | -0.19(-0.44%) |
Mar 08, 2013 | 44.30 | 44.34 | 43.95 | 44.20 | 43,371 | +0.35(+0.79%) |
Mar 07, 2013 | 44.20 | 44.20 | 43.45 | 43.85 | 53,866 | +0.06(+0.13%) |
Mar 06, 2013 | 44.05 | 44.28 | 42.98 | 43.80 | 56,286 | -0.14(-0.31%) |
Mar 05, 2013 | 44.42 | 44.42 | 43.49 | 43.93 | 61,600 | +0.10(+0.22%) |
Mar 04, 2013 | 45.03 | 45.03 | 43.58 | 43.84 | 70,595 | -0.81(-1.82%) |