Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.66 | 44.67 | 43.66 | 43.77 | 61,287 | -0.20(-0.45%) |
May 30, 2013 | 44.28 | 44.50 | 43.74 | 43.96 | 79,648 | -0.33(-0.75%) |
May 29, 2013 | 44.67 | 45.09 | 44.17 | 44.30 | 26,700 | -0.70(-1.55%) |
May 28, 2013 | 45.06 | 45.35 | 44.61 | 44.99 | 44,891 | +0.17(+0.39%) |
May 24, 2013 | 44.89 | 45.23 | 44.30 | 44.82 | 0 | -0.23(-0.50%) |
May 23, 2013 | 43.97 | 45.07 | 43.64 | 45.04 | 0 | +0.71(+1.61%) |
May 22, 2013 | 43.61 | 44.70 | 43.37 | 44.33 | 0 | +0.65(+1.50%) |
May 21, 2013 | 43.99 | 44.16 | 42.97 | 43.68 | 0 | -0.18(-0.41%) |
May 20, 2013 | 44.13 | 44.51 | 43.85 | 43.86 | 0 | -0.45(-1.02%) |
May 17, 2013 | 44.61 | 44.72 | 44.16 | 44.31 | 0 | -0.25(-0.57%) |
May 16, 2013 | 44.72 | 45.04 | 44.55 | 44.56 | 105,765 | -0.39(-0.86%) |
May 15, 2013 | 44.80 | 44.99 | 44.77 | 44.95 | 0 | -0.12(-0.26%) |
May 13, 2013 | 46.43 | 46.43 | 45.06 | 45.07 | 0 | -1.67(-3.58%) |
May 10, 2013 | 47.14 | 47.14 | 46.49 | 46.74 | 0 | -0.20(-0.42%) |
May 09, 2013 | 46.96 | 47.06 | 46.17 | 46.93 | 0 | -0.21(-0.45%) |
May 08, 2013 | 46.90 | 47.90 | 46.77 | 47.14 | 0 | +0.24(+0.51%) |
May 07, 2013 | 46.64 | 47.05 | 46.32 | 46.90 | 0 | +0.59(+1.27%) |
May 06, 2013 | 45.76 | 46.32 | 45.76 | 46.32 | 0 | +0.42(+0.92%) |
May 03, 2013 | 45.18 | 45.98 | 44.68 | 45.89 | 0 | +1.21(+2.72%) |
May 02, 2013 | 43.55 | 44.72 | 43.55 | 44.68 | 0 | +1.13(+2.60%) |
May 01, 2013 | 44.56 | 45.01 | 43.02 | 43.55 | 0 | -1.16(-2.60%) |
Apr 30, 2013 | 44.73 | 45.23 | 44.43 | 44.71 | 0 | +0.08(+0.18%) |
Apr 29, 2013 | 44.46 | 44.92 | 44.34 | 44.63 | 66,922 | +0.21(+0.47%) |
Apr 26, 2013 | 44.38 | 44.70 | 44.40 | 44.42 | 70,002 | -0.07(-0.15%) |
Apr 25, 2013 | 44.13 | 44.97 | 43.95 | 44.48 | 0 | +0.53(+1.21%) |
Apr 24, 2013 | 43.95 | 44.51 | 43.81 | 43.95 | 51,636 | -0.03(-0.07%) |
Apr 23, 2013 | 43.84 | 44.11 | 43.70 | 43.98 | 37,703 | +0.36(+0.83%) |
Apr 22, 2013 | 43.58 | 43.79 | 43.46 | 43.62 | 80,504 | +0.00(+0.00%) |
Apr 19, 2013 | 43.10 | 43.97 | 43.07 | 43.62 | 84,021 | +0.39(+0.89%) |
Apr 18, 2013 | 43.07 | 43.58 | 43.04 | 43.23 | 102,989 | +0.25(+0.59%) |
Apr 17, 2013 | 43.79 | 43.93 | 42.95 | 42.98 | 108,648 | -0.94(-2.15%) |
Apr 16, 2013 | 44.45 | 44.45 | 43.64 | 43.93 | 100,478 | +0.09(+0.22%) |
Apr 15, 2013 | 44.70 | 44.72 | 43.81 | 43.83 | 145,065 | -0.97(-2.16%) |
Apr 12, 2013 | 44.68 | 45.04 | 44.68 | 44.80 | 40,455 | +0.02(+0.05%) |
Apr 11, 2013 | 44.86 | 45.04 | 44.68 | 44.78 | 46,702 | -0.22(-0.48%) |
Apr 10, 2013 | 44.54 | 45.35 | 44.52 | 44.99 | 95,330 | +0.64(+1.44%) |
Apr 09, 2013 | 44.56 | 44.81 | 44.32 | 44.35 | 77,701 | -0.21(-0.47%) |
Apr 08, 2013 | 44.20 | 44.62 | 43.66 | 44.56 | 135,317 | +0.33(+0.74%) |
Apr 05, 2013 | 43.60 | 44.30 | 43.39 | 44.24 | 79,619 | +0.10(+0.23%) |
Apr 04, 2013 | 43.46 | 44.22 | 43.46 | 44.14 | 82,367 | +0.29(+0.66%) |
Apr 03, 2013 | 45.26 | 45.28 | 43.74 | 43.85 | 106,825 | -1.22(-2.71%) |
Apr 02, 2013 | 44.48 | 45.19 | 44.48 | 45.07 | 139,104 | +0.69(+1.56%) |
Apr 01, 2013 | 45.04 | 45.28 | 43.73 | 44.38 | 160,311 | -0.60(-1.33%) |
Mar 28, 2013 | 45.31 | 45.48 | 44.40 | 44.97 | 217,638 | -0.19(-0.42%) |
Mar 27, 2013 | 45.10 | 45.63 | 44.95 | 45.16 | 179,261 | -0.07(-0.16%) |
Mar 26, 2013 | 44.76 | 45.35 | 44.48 | 45.23 | 172,161 | +0.76(+1.72%) |
Mar 25, 2013 | 44.13 | 44.88 | 43.71 | 44.47 | 111,249 | +0.57(+1.29%) |
Mar 22, 2013 | 43.76 | 44.08 | 43.57 | 43.90 | 130,719 | +0.36(+0.82%) |
Mar 21, 2013 | 43.07 | 43.69 | 43.07 | 43.55 | 280,143 | +0.19(+0.44%) |
Mar 20, 2013 | 43.32 | 43.65 | 43.04 | 43.36 | 130,689 | +0.07(+0.17%) |
Mar 19, 2013 | 43.24 | 43.68 | 43.06 | 43.29 | 260,808 | -0.06(-0.13%) |
Mar 18, 2013 | 42.22 | 43.37 | 42.22 | 43.34 | 432,818 | +0.71(+1.67%) |
Mar 15, 2013 | 42.70 | 42.72 | 42.12 | 42.63 | 142,571 | +0.01(+0.03%) |
Mar 14, 2013 | 42.51 | 42.81 | 42.45 | 42.62 | 102,090 | +0.10(+0.24%) |
Mar 13, 2013 | 41.96 | 42.88 | 41.96 | 42.52 | 66,882 | +0.45(+1.07%) |
Mar 12, 2013 | 42.35 | 42.49 | 41.90 | 42.06 | 92,490 | -0.43(-1.01%) |
Mar 11, 2013 | 42.34 | 42.62 | 42.14 | 42.49 | 40,016 | -0.03(-0.06%) |
Mar 08, 2013 | 42.26 | 42.68 | 41.74 | 42.52 | 53,654 | +0.51(+1.22%) |
Mar 07, 2013 | 42.41 | 42.70 | 41.77 | 42.01 | 44,854 | -0.50(-1.18%) |
Mar 06, 2013 | 42.53 | 42.55 | 41.91 | 42.51 | 58,210 | -0.07(-0.15%) |
Mar 05, 2013 | 42.91 | 43.05 | 42.15 | 42.57 | 80,864 | -0.36(-0.83%) |
Mar 04, 2013 | 43.37 | 43.45 | 42.60 | 42.93 | 39,372 | -0.44(-1.02%) |