Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.00 | 44.92 | 43.50 | 44.80 | 267,266 | +1.70(+3.94%) |
May 30, 2013 | 44.45 | 44.75 | 42.72 | 43.10 | 241,645 | -0.33(-0.76%) |
May 29, 2013 | 41.97 | 43.78 | 41.66 | 43.43 | 298,304 | +1.68(+4.02%) |
May 28, 2013 | 41.16 | 41.90 | 41.07 | 41.75 | 288,079 | -1.01(-2.36%) |
May 24, 2013 | 43.31 | 43.53 | 42.50 | 42.76 | 90,806 | +0.40(+0.94%) |
May 23, 2013 | 44.01 | 44.36 | 42.35 | 42.36 | 481,629 | -0.19(-0.45%) |
May 22, 2013 | 41.68 | 42.70 | 40.92 | 42.55 | 345,313 | +1.66(+4.06%) |
May 21, 2013 | 40.23 | 41.15 | 40.07 | 40.89 | 186,097 | +0.79(+1.97%) |
May 20, 2013 | 40.99 | 41.16 | 39.69 | 40.10 | 339,079 | -0.59(-1.45%) |
May 17, 2013 | 40.61 | 41.52 | 40.48 | 40.69 | 494,942 | -0.90(-2.16%) |
May 16, 2013 | 42.08 | 42.34 | 41.10 | 41.59 | 376,144 | -0.59(-1.40%) |
May 15, 2013 | 43.51 | 44.16 | 42.14 | 42.18 | 371,934 | +0.60(+1.44%) |
May 13, 2013 | 41.40 | 42.05 | 41.01 | 41.58 | 172,353 | +0.77(+1.89%) |
May 10, 2013 | 42.25 | 43.03 | 40.54 | 40.81 | 494,937 | +0.02(+0.05%) |
May 09, 2013 | 40.72 | 41.26 | 40.28 | 40.79 | 172,712 | +0.54(+1.34%) |
May 08, 2013 | 40.75 | 40.92 | 40.05 | 40.25 | 305,432 | -0.89(-2.16%) |
May 07, 2013 | 40.93 | 41.67 | 40.48 | 41.14 | 202,513 | +0.25(+0.61%) |
May 06, 2013 | 41.35 | 41.72 | 40.50 | 40.89 | 234,289 | -0.35(-0.85%) |
May 03, 2013 | 41.59 | 42.53 | 40.78 | 41.24 | 431,207 | -1.29(-3.03%) |
May 02, 2013 | 44.90 | 44.99 | 42.38 | 42.53 | 352,004 | -2.83(-6.24%) |
May 01, 2013 | 45.42 | 46.10 | 45.00 | 45.36 | 270,555 | +1.96(+4.52%) |
Apr 30, 2013 | 42.35 | 43.50 | 42.32 | 43.40 | 213,207 | +0.98(+2.31%) |
Apr 29, 2013 | 43.00 | 43.26 | 42.06 | 42.42 | 153,579 | -1.07(-2.46%) |
Apr 26, 2013 | 43.27 | 43.83 | 43.20 | 43.49 | 154,732 | +0.29(+0.67%) |
Apr 25, 2013 | 44.82 | 44.84 | 42.76 | 43.20 | 227,613 | -1.38(-3.10%) |
Apr 24, 2013 | 46.00 | 46.06 | 44.55 | 44.58 | 112,018 | -1.77(-3.82%) |
Apr 23, 2013 | 47.18 | 47.35 | 46.35 | 46.35 | 93,097 | -0.12(-0.26%) |
Apr 22, 2013 | 46.97 | 47.67 | 46.35 | 46.47 | 36,463 | -0.92(-1.94%) |
Apr 19, 2013 | 47.32 | 47.57 | 47.01 | 47.39 | 74,186 | +0.50(+1.07%) |
Apr 18, 2013 | 47.91 | 48.64 | 46.89 | 46.89 | 302,919 | -1.39(-2.88%) |
Apr 17, 2013 | 47.45 | 48.80 | 47.21 | 48.28 | 210,380 | +1.64(+3.52%) |
Apr 16, 2013 | 46.92 | 47.54 | 46.52 | 46.64 | 118,424 | -0.56(-1.19%) |
Apr 15, 2013 | 46.17 | 47.33 | 46.03 | 47.20 | 205,433 | +2.39(+5.33%) |
Apr 12, 2013 | 44.32 | 45.35 | 44.14 | 44.81 | 429,366 | +2.03(+4.75%) |
Apr 11, 2013 | 42.22 | 43.11 | 42.07 | 42.78 | 133,074 | +0.92(+2.20%) |
Apr 10, 2013 | 42.57 | 42.76 | 41.74 | 41.86 | 118,123 | -0.51(-1.20%) |
Apr 09, 2013 | 43.08 | 43.30 | 42.00 | 42.37 | 112,971 | -0.36(-0.84%) |
Apr 08, 2013 | 43.48 | 43.56 | 42.70 | 42.73 | 95,132 | -0.45(-1.04%) |
Apr 05, 2013 | 43.66 | 43.99 | 43.14 | 43.18 | 151,429 | +0.29(+0.68%) |
Apr 04, 2013 | 43.28 | 43.90 | 42.46 | 42.89 | 321,561 | +0.82(+1.95%) |
Apr 03, 2013 | 40.12 | 42.20 | 40.04 | 42.07 | 264,190 | +1.97(+4.91%) |
Apr 02, 2013 | 40.65 | 40.66 | 39.75 | 40.10 | 122,731 | +0.04(+0.10%) |
Apr 01, 2013 | 40.56 | 40.80 | 39.87 | 40.06 | 129,027 | +0.11(+0.28%) |
Mar 28, 2013 | 40.40 | 40.45 | 39.68 | 39.95 | 195,934 | -0.48(-1.19%) |
Mar 27, 2013 | 41.10 | 41.30 | 40.15 | 40.43 | 219,037 | -0.31(-0.76%) |
Mar 26, 2013 | 41.25 | 41.65 | 40.52 | 40.74 | 335,352 | -1.57(-3.71%) |
Mar 25, 2013 | 42.24 | 42.78 | 41.29 | 42.31 | 316,698 | -0.68(-1.58%) |
Mar 22, 2013 | 43.71 | 44.14 | 42.98 | 42.99 | 153,253 | -1.38(-3.11%) |
Mar 21, 2013 | 43.98 | 44.83 | 43.48 | 44.37 | 111,215 | +0.96(+2.21%) |
Mar 20, 2013 | 43.46 | 44.25 | 43.25 | 43.41 | 174,898 | -0.91(-2.05%) |
Mar 19, 2013 | 42.71 | 44.40 | 42.63 | 44.32 | 376,411 | +1.48(+3.45%) |
Mar 18, 2013 | 44.43 | 44.55 | 42.57 | 42.84 | 207,727 | -0.13(-0.30%) |
Mar 15, 2013 | 42.98 | 43.45 | 42.84 | 42.97 | 67,454 | -0.45(-1.04%) |
Mar 14, 2013 | 43.93 | 43.93 | 43.32 | 43.42 | 62,740 | -0.62(-1.41%) |
Mar 13, 2013 | 43.24 | 44.45 | 43.09 | 44.04 | 163,785 | +0.17(+0.39%) |
Mar 12, 2013 | 43.40 | 43.95 | 42.94 | 43.87 | 145,719 | -0.59(-1.33%) |
Mar 11, 2013 | 45.00 | 45.36 | 44.18 | 44.46 | 92,130 | -0.05(-0.11%) |
Mar 08, 2013 | 44.94 | 45.25 | 44.36 | 44.51 | 85,415 | -0.21(-0.47%) |
Mar 07, 2013 | 45.28 | 45.34 | 44.60 | 44.72 | 138,253 | -1.06(-2.32%) |
Mar 06, 2013 | 45.70 | 46.57 | 45.70 | 45.78 | 162,922 | +0.33(+0.73%) |
Mar 05, 2013 | 45.90 | 46.15 | 45.30 | 45.45 | 207,634 | -0.76(-1.64%) |
Mar 04, 2013 | 45.68 | 46.87 | 45.68 | 46.21 | 227,229 | +0.89(+1.96%) |