Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 47.57 | 48.14 | 47.36 | 47.37 | 252,220 | -0.20(-0.43%) |
May 30, 2013 | 47.14 | 47.78 | 46.95 | 47.57 | 269,527 | +0.48(+1.01%) |
May 29, 2013 | 46.99 | 47.44 | 46.85 | 47.09 | 139,235 | -0.16(-0.35%) |
May 28, 2013 | 46.99 | 47.52 | 46.85 | 47.25 | 152,193 | +0.77(+1.66%) |
May 24, 2013 | 46.08 | 46.61 | 45.86 | 46.48 | 104,890 | +0.07(+0.14%) |
May 23, 2013 | 45.83 | 46.52 | 45.72 | 46.42 | 119,307 | +0.28(+0.61%) |
May 22, 2013 | 46.46 | 47.01 | 45.72 | 46.13 | 311,433 | -0.31(-0.68%) |
May 21, 2013 | 46.50 | 47.18 | 46.32 | 46.45 | 321,644 | -0.01(-0.01%) |
May 20, 2013 | 46.40 | 46.92 | 46.15 | 46.46 | 371,755 | +0.00(+0.00%) |
May 17, 2013 | 46.78 | 46.82 | 46.25 | 46.46 | 279,284 | -0.32(-0.69%) |
May 16, 2013 | 47.24 | 47.58 | 46.37 | 46.78 | 200,099 | -0.66(-1.39%) |
May 15, 2013 | 47.44 | 47.98 | 47.35 | 47.44 | 286,477 | +0.26(+0.55%) |
May 13, 2013 | 47.59 | 47.61 | 46.89 | 47.18 | 186,960 | -0.35(-0.74%) |
May 10, 2013 | 47.44 | 47.73 | 47.34 | 47.53 | 102,874 | +0.20(+0.41%) |
May 09, 2013 | 47.58 | 47.68 | 46.99 | 47.33 | 93,951 | -0.18(-0.39%) |
May 08, 2013 | 47.42 | 47.65 | 47.31 | 47.52 | 149,601 | +0.11(+0.23%) |
May 07, 2013 | 47.42 | 47.80 | 47.18 | 47.40 | 205,620 | +0.16(+0.33%) |
May 06, 2013 | 46.76 | 47.40 | 46.42 | 47.25 | 408,425 | +0.56(+1.19%) |
May 03, 2013 | 46.86 | 46.85 | 46.61 | 46.69 | 327,647 | +0.16(+0.34%) |
May 02, 2013 | 46.46 | 47.36 | 46.37 | 46.53 | 355,234 | +0.47(+1.02%) |
May 01, 2013 | 46.61 | 46.67 | 45.76 | 46.06 | 268,543 | -0.55(-1.18%) |
Apr 30, 2013 | 46.26 | 46.68 | 46.10 | 46.61 | 140,217 | +0.48(+1.04%) |
Apr 29, 2013 | 46.46 | 46.64 | 46.03 | 46.13 | 153,982 | -0.19(-0.41%) |
Apr 26, 2013 | 46.26 | 46.42 | 45.47 | 46.32 | 164,067 | +0.07(+0.14%) |
Apr 25, 2013 | 45.88 | 46.68 | 45.85 | 46.26 | 85,811 | +0.64(+1.41%) |
Apr 24, 2013 | 45.23 | 45.90 | 45.06 | 45.62 | 97,123 | +0.39(+0.85%) |
Apr 23, 2013 | 45.18 | 45.34 | 44.63 | 45.23 | 76,829 | +0.27(+0.61%) |
Apr 22, 2013 | 45.32 | 45.65 | 44.36 | 44.96 | 169,572 | -0.21(-0.46%) |
Apr 19, 2013 | 44.75 | 45.64 | 44.61 | 45.17 | 180,683 | +0.48(+1.07%) |
Apr 18, 2013 | 44.37 | 45.06 | 44.05 | 44.69 | 358,130 | +0.46(+1.04%) |
Apr 17, 2013 | 44.57 | 44.68 | 43.89 | 44.23 | 217,782 | -0.54(-1.21%) |
Apr 16, 2013 | 44.92 | 44.92 | 44.46 | 44.77 | 323,149 | +0.22(+0.50%) |
Apr 15, 2013 | 45.97 | 46.09 | 44.34 | 44.55 | 381,842 | -1.55(-3.36%) |
Apr 12, 2013 | 46.49 | 46.57 | 45.96 | 46.10 | 220,121 | -0.50(-1.08%) |
Apr 11, 2013 | 45.91 | 46.74 | 45.79 | 46.61 | 222,746 | +0.71(+1.54%) |
Apr 10, 2013 | 45.50 | 46.37 | 45.40 | 45.90 | 196,092 | +0.58(+1.29%) |
Apr 09, 2013 | 45.89 | 46.04 | 45.30 | 45.32 | 186,885 | -0.46(-1.00%) |
Apr 08, 2013 | 46.14 | 46.14 | 45.49 | 45.78 | 287,692 | -0.29(-0.64%) |
Apr 05, 2013 | 45.74 | 46.29 | 45.18 | 46.07 | 187,750 | -0.16(-0.35%) |
Apr 04, 2013 | 45.99 | 47.27 | 45.91 | 46.23 | 438,131 | +0.49(+1.07%) |
Apr 03, 2013 | 45.49 | 45.85 | 45.22 | 45.74 | 617,866 | +0.39(+0.85%) |
Apr 02, 2013 | 45.60 | 45.78 | 45.00 | 45.36 | 159,899 | -0.03(-0.06%) |
Apr 01, 2013 | 45.23 | 45.60 | 44.73 | 45.38 | 176,074 | +0.37(+0.83%) |
Mar 28, 2013 | 45.47 | 45.66 | 44.99 | 45.01 | 227,820 | -0.46(-1.01%) |
Mar 27, 2013 | 45.26 | 45.48 | 45.16 | 45.47 | 128,721 | +0.06(+0.13%) |
Mar 26, 2013 | 45.71 | 45.71 | 45.07 | 45.41 | 198,137 | -0.02(-0.04%) |
Mar 25, 2013 | 45.63 | 45.98 | 45.10 | 45.43 | 154,278 | -0.04(-0.09%) |
Mar 22, 2013 | 45.62 | 45.81 | 45.30 | 45.47 | 181,133 | -0.13(-0.29%) |
Mar 21, 2013 | 45.86 | 46.02 | 45.25 | 45.60 | 169,233 | -0.37(-0.80%) |
Mar 20, 2013 | 46.06 | 46.45 | 45.75 | 45.96 | 217,393 | -0.08(-0.17%) |
Mar 19, 2013 | 46.37 | 46.48 | 45.76 | 46.04 | 301,595 | -0.29(-0.64%) |
Mar 18, 2013 | 46.02 | 46.65 | 45.78 | 46.34 | 205,473 | -0.10(-0.21%) |
Mar 15, 2013 | 46.64 | 47.02 | 46.29 | 46.44 | 411,205 | -0.14(-0.30%) |
Mar 14, 2013 | 46.41 | 47.06 | 46.34 | 46.57 | 164,682 | +0.10(+0.21%) |
Mar 13, 2013 | 46.30 | 46.61 | 46.04 | 46.48 | 279,723 | +0.33(+0.71%) |
Mar 12, 2013 | 46.40 | 46.56 | 45.99 | 46.15 | 198,401 | -0.21(-0.46%) |
Mar 11, 2013 | 46.13 | 46.59 | 45.93 | 46.36 | 191,610 | -0.02(-0.04%) |
Mar 08, 2013 | 46.36 | 46.80 | 45.80 | 46.38 | 268,506 | +0.09(+0.20%) |
Mar 07, 2013 | 45.96 | 46.33 | 45.63 | 46.29 | 206,813 | +0.49(+1.06%) |
Mar 06, 2013 | 46.08 | 46.38 | 45.46 | 45.80 | 188,587 | -0.27(-0.59%) |
Mar 05, 2013 | 45.85 | 46.19 | 45.64 | 46.08 | 180,022 | +0.32(+0.71%) |
Mar 04, 2013 | 45.25 | 45.80 | 45.09 | 45.75 | 379,219 | +0.46(+1.01%) |