Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.42 | 42.61 | 41.75 | 41.88 | 369,619 | -0.79(-1.85%) |
May 30, 2013 | 43.33 | 43.64 | 42.58 | 42.67 | 268,732 | -0.66(-1.53%) |
May 29, 2013 | 43.84 | 43.84 | 42.65 | 43.33 | 360,196 | -0.83(-1.89%) |
May 28, 2013 | 45.11 | 45.33 | 43.99 | 44.16 | 461,226 | -0.41(-0.91%) |
May 24, 2013 | 44.98 | 44.98 | 44.30 | 44.57 | 308,829 | -0.53(-1.17%) |
May 23, 2013 | 45.46 | 45.80 | 44.63 | 45.10 | 415,968 | -0.68(-1.49%) |
May 22, 2013 | 47.29 | 47.73 | 45.58 | 45.78 | 274,846 | -1.51(-3.19%) |
May 21, 2013 | 46.97 | 47.53 | 46.88 | 47.29 | 271,998 | +0.29(+0.62%) |
May 20, 2013 | 46.99 | 47.31 | 46.82 | 47.00 | 217,890 | -0.06(-0.14%) |
May 17, 2013 | 47.14 | 47.41 | 46.84 | 47.07 | 323,674 | +0.26(+0.55%) |
May 16, 2013 | 47.07 | 47.35 | 46.74 | 46.81 | 230,517 | -0.21(-0.45%) |
May 15, 2013 | 46.38 | 47.03 | 46.10 | 47.02 | 137,192 | +0.79(+1.71%) |
May 13, 2013 | 46.32 | 46.38 | 45.93 | 46.23 | 159,500 | +0.06(+0.14%) |
May 10, 2013 | 46.12 | 46.25 | 45.94 | 46.17 | 74,432 | +0.24(+0.51%) |
May 09, 2013 | 46.11 | 46.20 | 45.68 | 45.93 | 165,056 | -0.19(-0.40%) |
May 08, 2013 | 45.72 | 46.12 | 45.60 | 46.12 | 212,725 | +0.38(+0.84%) |
May 07, 2013 | 45.41 | 45.73 | 45.30 | 45.73 | 128,683 | +0.29(+0.64%) |
May 06, 2013 | 44.96 | 45.48 | 44.88 | 45.44 | 121,514 | +0.38(+0.85%) |
May 03, 2013 | 45.27 | 45.51 | 45.05 | 45.06 | 266,328 | +0.08(+0.17%) |
May 02, 2013 | 44.51 | 45.33 | 44.51 | 44.98 | 258,494 | +0.33(+0.75%) |
May 01, 2013 | 44.96 | 45.03 | 44.42 | 44.64 | 347,588 | -0.30(-0.67%) |
Apr 30, 2013 | 44.61 | 44.96 | 44.55 | 44.94 | 237,832 | +0.43(+0.98%) |
Apr 29, 2013 | 44.21 | 44.65 | 44.09 | 44.51 | 184,994 | +0.45(+1.02%) |
Apr 26, 2013 | 43.96 | 44.10 | 43.90 | 44.06 | 323,747 | +0.14(+0.31%) |
Apr 25, 2013 | 44.03 | 44.13 | 43.50 | 43.92 | 250,899 | +0.00(+0.00%) |
Apr 24, 2013 | 43.79 | 44.06 | 43.69 | 43.92 | 182,993 | +0.06(+0.13%) |
Apr 23, 2013 | 43.82 | 43.94 | 43.43 | 43.87 | 240,927 | +0.29(+0.65%) |
Apr 22, 2013 | 43.55 | 43.70 | 42.90 | 43.58 | 368,568 | +0.24(+0.54%) |
Apr 19, 2013 | 45.80 | 45.80 | 41.76 | 43.35 | 241,592 | +0.29(+0.66%) |
Apr 18, 2013 | 43.33 | 43.34 | 42.83 | 43.06 | 180,782 | -0.07(-0.17%) |
Apr 17, 2013 | 43.32 | 43.45 | 42.58 | 43.13 | 201,961 | -0.45(-1.03%) |
Apr 16, 2013 | 43.59 | 43.77 | 43.26 | 43.58 | 407,787 | +0.80(+1.87%) |
Apr 15, 2013 | 43.47 | 43.65 | 42.69 | 42.78 | 266,966 | -0.83(-1.90%) |
Apr 12, 2013 | 43.33 | 43.65 | 43.33 | 43.61 | 282,917 | +0.12(+0.28%) |
Apr 11, 2013 | 42.93 | 43.74 | 42.93 | 43.49 | 484,878 | +0.48(+1.13%) |
Apr 10, 2013 | 42.56 | 43.16 | 42.36 | 43.00 | 457,718 | +0.45(+1.06%) |
Apr 09, 2013 | 42.46 | 42.73 | 42.27 | 42.55 | 247,556 | +0.04(+0.10%) |
Apr 08, 2013 | 42.01 | 42.53 | 41.75 | 42.51 | 200,525 | +0.52(+1.24%) |
Apr 05, 2013 | 41.50 | 42.07 | 41.45 | 41.99 | 153,548 | -0.05(-0.12%) |
Apr 04, 2013 | 41.58 | 42.09 | 41.58 | 42.04 | 184,845 | +0.43(+1.04%) |
Apr 03, 2013 | 41.74 | 41.85 | 41.29 | 41.61 | 235,671 | -0.11(-0.27%) |
Apr 02, 2013 | 41.41 | 41.85 | 41.41 | 41.72 | 188,919 | +0.47(+1.14%) |
Apr 01, 2013 | 41.44 | 41.48 | 40.92 | 41.25 | 229,986 | -0.22(-0.53%) |
Mar 28, 2013 | 41.42 | 41.53 | 41.17 | 41.47 | 312,168 | +0.16(+0.38%) |
Mar 27, 2013 | 41.49 | 41.55 | 41.15 | 41.31 | 217,535 | -0.47(-1.13%) |
Mar 26, 2013 | 41.46 | 41.80 | 41.44 | 41.78 | 161,539 | +0.56(+1.37%) |
Mar 25, 2013 | 41.26 | 41.53 | 41.12 | 41.22 | 143,969 | +0.11(+0.26%) |
Mar 22, 2013 | 41.03 | 41.17 | 40.80 | 41.12 | 136,739 | +0.21(+0.51%) |
Mar 21, 2013 | 41.12 | 41.35 | 40.89 | 40.91 | 150,075 | -0.29(-0.71%) |
Mar 20, 2013 | 41.21 | 41.27 | 40.90 | 41.20 | 250,539 | +0.22(+0.54%) |
Mar 19, 2013 | 40.93 | 41.07 | 40.68 | 40.98 | 319,248 | +0.05(+0.12%) |
Mar 18, 2013 | 40.67 | 40.98 | 40.58 | 40.93 | 279,329 | +0.05(+0.12%) |
Mar 15, 2013 | 41.01 | 41.11 | 40.70 | 40.88 | 331,005 | -0.03(-0.07%) |
Mar 14, 2013 | 40.59 | 40.96 | 40.58 | 40.91 | 173,911 | +0.28(+0.70%) |
Mar 13, 2013 | 40.49 | 40.76 | 40.39 | 40.63 | 116,688 | +0.06(+0.14%) |
Mar 12, 2013 | 40.60 | 40.61 | 40.33 | 40.57 | 187,842 | -0.02(-0.05%) |
Mar 11, 2013 | 40.23 | 40.59 | 40.23 | 40.59 | 191,011 | +0.18(+0.45%) |
Mar 08, 2013 | 40.38 | 40.41 | 40.00 | 40.41 | 283,120 | +0.24(+0.60%) |
Mar 07, 2013 | 40.33 | 40.36 | 40.00 | 40.17 | 156,883 | -0.08(-0.19%) |
Mar 06, 2013 | 40.49 | 40.66 | 40.13 | 40.24 | 168,097 | -0.12(-0.30%) |
Mar 05, 2013 | 40.42 | 40.46 | 40.15 | 40.36 | 326,789 | +0.12(+0.30%) |
Mar 04, 2013 | 40.13 | 40.41 | 39.84 | 40.24 | 331,154 | -0.03(-0.07%) |