Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.11 | 44.97 | 43.79 | 44.49 | 161,166 | +0.16(+0.36%) |
May 30, 2013 | 44.45 | 44.84 | 44.26 | 44.33 | 104,890 | -0.12(-0.28%) |
May 29, 2013 | 44.54 | 44.95 | 44.14 | 44.45 | 81,073 | -0.41(-0.91%) |
May 28, 2013 | 45.05 | 45.63 | 44.56 | 44.86 | 95,026 | +0.26(+0.57%) |
May 24, 2013 | 44.54 | 44.73 | 44.25 | 44.60 | 66,932 | -0.22(-0.49%) |
May 23, 2013 | 44.66 | 45.11 | 44.58 | 44.82 | 107,176 | -0.12(-0.27%) |
May 22, 2013 | 45.28 | 45.49 | 44.65 | 44.95 | 165,162 | -0.42(-0.92%) |
May 21, 2013 | 45.23 | 45.70 | 45.20 | 45.36 | 130,310 | +0.05(+0.12%) |
May 20, 2013 | 45.08 | 45.59 | 44.87 | 45.31 | 284,840 | +0.18(+0.39%) |
May 17, 2013 | 44.22 | 45.14 | 43.87 | 45.13 | 204,786 | +1.21(+2.75%) |
May 16, 2013 | 44.18 | 44.50 | 43.65 | 43.92 | 191,225 | -0.25(-0.56%) |
May 15, 2013 | 43.99 | 44.33 | 43.78 | 44.17 | 95,377 | +0.59(+1.36%) |
May 13, 2013 | 43.56 | 43.99 | 43.47 | 43.58 | 142,671 | -0.12(-0.28%) |
May 10, 2013 | 43.10 | 43.73 | 43.04 | 43.70 | 180,030 | +0.79(+1.85%) |
May 09, 2013 | 42.82 | 43.25 | 42.52 | 42.91 | 120,774 | +0.11(+0.27%) |
May 08, 2013 | 42.32 | 43.17 | 42.32 | 42.79 | 93,031 | +0.29(+0.69%) |
May 07, 2013 | 42.34 | 42.65 | 42.01 | 42.50 | 264,563 | +0.13(+0.31%) |
May 06, 2013 | 42.25 | 42.60 | 42.11 | 42.37 | 355,285 | +0.05(+0.13%) |
May 03, 2013 | 42.70 | 42.48 | 42.13 | 42.32 | 320,116 | +0.17(+0.40%) |
May 02, 2013 | 41.95 | 42.48 | 39.53 | 42.15 | 733,861 | -0.40(-0.93%) |
May 01, 2013 | 43.33 | 43.52 | 42.48 | 42.55 | 281,024 | -0.98(-2.25%) |
Apr 30, 2013 | 43.52 | 43.59 | 43.07 | 43.53 | 128,002 | +0.08(+0.18%) |
Apr 29, 2013 | 43.35 | 43.76 | 43.23 | 43.45 | 60,099 | +0.21(+0.49%) |
Apr 26, 2013 | 43.62 | 43.62 | 42.86 | 43.23 | 79,794 | -0.39(-0.89%) |
Apr 25, 2013 | 43.01 | 43.86 | 42.92 | 43.62 | 206,154 | +0.60(+1.40%) |
Apr 24, 2013 | 42.71 | 43.08 | 42.65 | 43.02 | 164,522 | +0.26(+0.62%) |
Apr 23, 2013 | 42.51 | 42.86 | 42.27 | 42.76 | 200,351 | +0.48(+1.13%) |
Apr 22, 2013 | 42.15 | 42.46 | 41.30 | 42.28 | 192,421 | +0.10(+0.23%) |
Apr 19, 2013 | 42.18 | 42.33 | 41.85 | 42.18 | 120,498 | +0.03(+0.06%) |
Apr 18, 2013 | 42.32 | 42.69 | 41.88 | 42.16 | 225,171 | -0.01(-0.02%) |
Apr 17, 2013 | 41.95 | 42.28 | 41.17 | 42.17 | 185,931 | -0.01(-0.02%) |
Apr 16, 2013 | 42.11 | 42.31 | 41.75 | 42.17 | 117,367 | +0.40(+0.95%) |
Apr 15, 2013 | 42.95 | 43.02 | 41.63 | 41.78 | 196,698 | -1.41(-3.27%) |
Apr 12, 2013 | 43.33 | 43.37 | 42.81 | 43.19 | 85,371 | -0.31(-0.71%) |
Apr 11, 2013 | 43.43 | 43.75 | 43.21 | 43.50 | 76,677 | -0.01(-0.02%) |
Apr 10, 2013 | 42.97 | 43.65 | 42.63 | 43.51 | 114,938 | +0.70(+1.63%) |
Apr 09, 2013 | 43.06 | 43.20 | 42.75 | 42.81 | 83,241 | -0.11(-0.27%) |
Apr 08, 2013 | 43.17 | 43.28 | 42.56 | 42.93 | 145,672 | -0.25(-0.57%) |
Apr 05, 2013 | 42.67 | 43.26 | 42.39 | 43.17 | 130,932 | -0.18(-0.41%) |
Apr 04, 2013 | 43.12 | 43.38 | 42.71 | 43.35 | 78,294 | +0.37(+0.86%) |
Apr 03, 2013 | 43.75 | 43.75 | 42.66 | 42.98 | 242,007 | -0.65(-1.50%) |
Apr 02, 2013 | 44.42 | 44.42 | 43.51 | 43.63 | 805,349 | -0.54(-1.22%) |
Apr 01, 2013 | 45.10 | 45.40 | 43.29 | 44.17 | 411,360 | -1.02(-2.27%) |
Mar 28, 2013 | 44.52 | 45.37 | 44.52 | 45.20 | 561,215 | +0.70(+1.57%) |
Mar 27, 2013 | 43.99 | 44.52 | 42.83 | 44.50 | 866,648 | +0.27(+0.62%) |
Mar 26, 2013 | 44.22 | 44.47 | 43.99 | 44.22 | 318,788 | +0.26(+0.58%) |
Mar 25, 2013 | 44.17 | 44.26 | 43.39 | 43.97 | 297,529 | -0.04(-0.08%) |
Mar 22, 2013 | 43.75 | 44.29 | 43.57 | 44.00 | 253,389 | +0.38(+0.87%) |
Mar 21, 2013 | 43.74 | 43.98 | 43.50 | 43.62 | 103,904 | -0.27(-0.62%) |
Mar 20, 2013 | 43.76 | 44.19 | 43.25 | 43.90 | 181,306 | +0.55(+1.26%) |
Mar 19, 2013 | 43.39 | 43.61 | 43.06 | 43.35 | 119,963 | +0.03(+0.06%) |
Mar 18, 2013 | 42.88 | 43.45 | 42.64 | 43.32 | 122,294 | +0.04(+0.10%) |
Mar 15, 2013 | 43.31 | 43.37 | 43.09 | 43.28 | 195,331 | +0.03(+0.06%) |
Mar 14, 2013 | 43.01 | 43.26 | 42.79 | 43.25 | 71,707 | +0.26(+0.60%) |
Mar 13, 2013 | 42.74 | 43.08 | 42.64 | 43.00 | 137,750 | +0.17(+0.39%) |
Mar 12, 2013 | 42.81 | 42.93 | 42.59 | 42.83 | 102,346 | +0.00(+0.00%) |
Mar 11, 2013 | 42.50 | 42.84 | 42.42 | 42.83 | 133,076 | +0.10(+0.23%) |
Mar 08, 2013 | 42.53 | 42.90 | 42.48 | 42.73 | 81,198 | +0.42(+1.00%) |
Mar 07, 2013 | 41.91 | 42.35 | 41.88 | 42.31 | 115,305 | +0.14(+0.34%) |
Mar 06, 2013 | 42.10 | 42.23 | 41.89 | 42.17 | 96,824 | +0.19(+0.44%) |
Mar 05, 2013 | 41.41 | 42.30 | 41.41 | 41.98 | 234,726 | +0.67(+1.63%) |
Mar 04, 2013 | 41.28 | 41.51 | 40.97 | 41.31 | 83,804 | -0.19(-0.47%) |