Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.96 | 44.11 | 43.49 | 43.68 | 2,948,326 | -0.59(-1.34%) |
May 30, 2013 | 44.54 | 44.68 | 44.19 | 44.28 | 0 | -0.15(-0.35%) |
May 29, 2013 | 44.43 | 44.73 | 44.25 | 44.43 | 1,847,911 | -0.15(-0.35%) |
May 28, 2013 | 45.84 | 45.90 | 44.45 | 44.58 | 1,840,852 | -0.64(-1.41%) |
May 24, 2013 | 45.50 | 45.56 | 44.78 | 45.22 | 0 | -0.61(-1.33%) |
May 23, 2013 | 45.39 | 45.84 | 45.32 | 45.83 | 1,317,437 | +0.29(+0.64%) |
May 22, 2013 | 46.12 | 46.30 | 45.35 | 45.54 | 0 | -0.59(-1.27%) |
May 21, 2013 | 44.94 | 46.20 | 44.89 | 46.12 | 0 | +1.29(+2.87%) |
May 20, 2013 | 44.75 | 45.05 | 44.75 | 44.84 | 0 | -0.09(-0.21%) |
May 17, 2013 | 44.91 | 44.94 | 44.56 | 44.93 | 0 | +0.35(+0.78%) |
May 16, 2013 | 44.52 | 44.99 | 44.31 | 44.58 | 1,564,367 | +0.16(+0.36%) |
May 15, 2013 | 43.87 | 44.58 | 43.76 | 44.42 | 0 | +1.23(+2.84%) |
May 13, 2013 | 43.51 | 43.59 | 42.99 | 43.20 | 0 | -0.72(-1.63%) |
May 10, 2013 | 43.32 | 44.20 | 43.19 | 43.91 | 0 | +0.77(+1.79%) |
May 09, 2013 | 44.06 | 44.25 | 42.94 | 43.14 | 0 | -0.97(-2.20%) |
May 08, 2013 | 43.64 | 44.61 | 43.23 | 44.11 | 0 | -3.31(-6.99%) |
May 07, 2013 | 46.52 | 47.70 | 46.42 | 47.43 | 2,672,900 | +0.92(+1.97%) |
May 06, 2013 | 46.54 | 46.77 | 46.47 | 46.51 | 0 | -0.08(-0.17%) |
May 03, 2013 | 46.12 | 46.79 | 45.74 | 46.59 | 0 | +0.85(+1.85%) |
May 02, 2013 | 45.55 | 45.93 | 45.42 | 45.74 | 0 | +0.36(+0.80%) |
May 01, 2013 | 45.81 | 46.19 | 45.31 | 45.38 | 0 | -0.38(-0.83%) |
Apr 30, 2013 | 45.39 | 45.76 | 45.01 | 45.75 | 0 | +0.42(+0.93%) |
Apr 29, 2013 | 45.06 | 45.47 | 44.99 | 45.33 | 852,128 | +0.31(+0.68%) |
Apr 26, 2013 | 44.75 | 45.27 | 44.84 | 45.02 | 1,419,622 | +0.18(+0.41%) |
Apr 25, 2013 | 44.64 | 45.12 | 44.56 | 44.84 | 1,201,743 | +0.42(+0.95%) |
Apr 24, 2013 | 44.44 | 44.70 | 44.28 | 44.41 | 0 | +0.18(+0.42%) |
Apr 23, 2013 | 44.03 | 44.46 | 44.02 | 44.23 | 1,556,994 | +0.31(+0.70%) |
Apr 22, 2013 | 43.57 | 44.04 | 43.16 | 43.92 | 1,082,335 | +0.52(+1.21%) |
Apr 19, 2013 | 43.67 | 43.74 | 42.90 | 43.40 | 1,696,252 | +0.06(+0.14%) |
Apr 18, 2013 | 43.77 | 43.78 | 43.10 | 43.34 | 1,466,671 | -0.25(-0.58%) |
Apr 17, 2013 | 43.63 | 43.79 | 43.16 | 43.59 | 1,603,517 | -0.45(-1.03%) |
Apr 16, 2013 | 43.75 | 44.08 | 43.24 | 44.04 | 2,086,177 | -0.26(-0.59%) |
Apr 15, 2013 | 45.42 | 45.42 | 44.11 | 44.31 | 1,774,902 | -1.15(-2.53%) |
Apr 12, 2013 | 45.72 | 46.19 | 44.48 | 45.45 | 3,199,101 | -1.23(-2.62%) |
Apr 11, 2013 | 46.86 | 47.08 | 46.48 | 46.68 | 1,101,794 | -0.08(-0.16%) |
Apr 10, 2013 | 46.56 | 47.07 | 46.39 | 46.76 | 1,947,431 | +0.33(+0.71%) |
Apr 09, 2013 | 46.12 | 46.57 | 45.77 | 46.42 | 1,776,255 | +0.35(+0.75%) |
Apr 08, 2013 | 45.53 | 46.09 | 45.15 | 46.08 | 1,468,076 | +0.64(+1.41%) |
Apr 05, 2013 | 44.64 | 45.49 | 44.35 | 45.44 | 1,566,381 | +0.37(+0.82%) |
Apr 04, 2013 | 45.01 | 45.12 | 44.75 | 45.07 | 1,615,786 | +0.28(+0.62%) |
Apr 03, 2013 | 45.14 | 45.38 | 44.74 | 44.79 | 1,877,197 | -0.39(-0.85%) |
Apr 02, 2013 | 45.45 | 45.45 | 45.03 | 45.18 | 1,795,856 | +0.03(+0.07%) |
Apr 01, 2013 | 45.84 | 45.99 | 45.05 | 45.15 | 1,628,257 | -0.66(-1.45%) |
Mar 28, 2013 | 45.48 | 45.82 | 45.38 | 45.81 | 1,931,948 | +0.24(+0.52%) |
Mar 27, 2013 | 45.16 | 45.59 | 45.08 | 45.57 | 1,610,905 | +0.11(+0.24%) |
Mar 26, 2013 | 45.08 | 45.57 | 45.04 | 45.46 | 1,520,337 | +0.34(+0.75%) |
Mar 25, 2013 | 44.88 | 45.25 | 44.41 | 45.12 | 2,206,840 | +0.36(+0.81%) |
Mar 22, 2013 | 44.41 | 44.87 | 44.29 | 44.76 | 1,936,449 | +0.51(+1.15%) |
Mar 21, 2013 | 45.05 | 45.26 | 44.23 | 44.25 | 1,658,644 | -0.96(-2.13%) |
Mar 20, 2013 | 45.47 | 45.68 | 45.15 | 45.22 | 1,812,141 | -0.27(-0.59%) |
Mar 19, 2013 | 45.61 | 45.89 | 45.18 | 45.48 | 1,754,975 | -0.12(-0.25%) |
Mar 18, 2013 | 45.31 | 46.06 | 45.15 | 45.60 | 1,652,695 | -0.12(-0.25%) |
Mar 15, 2013 | 45.42 | 45.76 | 45.02 | 45.72 | 3,030,156 | +0.11(+0.24%) |
Mar 14, 2013 | 45.51 | 45.72 | 45.01 | 45.61 | 1,586,264 | +0.10(+0.22%) |
Mar 13, 2013 | 44.16 | 45.58 | 44.01 | 45.51 | 2,726,105 | +1.33(+3.00%) |
Mar 12, 2013 | 43.95 | 44.54 | 43.95 | 44.18 | 2,523,472 | +0.27(+0.61%) |
Mar 11, 2013 | 43.91 | 44.31 | 43.87 | 43.91 | 2,014,709 | +0.00(+0.00%) |
Mar 08, 2013 | 44.04 | 44.33 | 43.88 | 43.91 | 2,442,992 | +0.05(+0.12%) |
Mar 07, 2013 | 44.20 | 44.55 | 43.75 | 43.86 | 1,951,272 | -0.23(-0.52%) |
Mar 06, 2013 | 44.38 | 44.51 | 44.03 | 44.09 | 1,804,252 | -0.24(-0.54%) |
Mar 05, 2013 | 44.04 | 44.55 | 43.98 | 44.33 | 3,944,658 | +0.37(+0.84%) |
Mar 04, 2013 | 43.96 | 44.11 | 43.35 | 43.96 | 2,387,515 | +0.00(+0.00%) |