Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.10 | 44.95 | 43.78 | 44.48 | 161,209 | +0.16(+0.36%) |
May 30, 2013 | 44.44 | 44.83 | 44.25 | 44.32 | 104,918 | -0.12(-0.28%) |
May 29, 2013 | 44.53 | 44.94 | 44.12 | 44.44 | 81,095 | -0.41(-0.91%) |
May 28, 2013 | 45.03 | 45.62 | 44.55 | 44.85 | 95,052 | +0.26(+0.57%) |
May 24, 2013 | 44.53 | 44.72 | 44.24 | 44.59 | 66,950 | -0.22(-0.49%) |
May 23, 2013 | 44.65 | 45.10 | 44.57 | 44.81 | 107,204 | -0.12(-0.28%) |
May 22, 2013 | 45.26 | 45.48 | 44.64 | 44.94 | 165,206 | -0.41(-0.92%) |
May 21, 2013 | 45.22 | 45.69 | 45.19 | 45.35 | 130,344 | +0.05(+0.12%) |
May 20, 2013 | 45.07 | 45.58 | 44.86 | 45.30 | 284,915 | +0.18(+0.39%) |
May 17, 2013 | 44.20 | 45.13 | 43.86 | 45.12 | 204,841 | +1.21(+2.75%) |
May 16, 2013 | 44.17 | 44.49 | 43.64 | 43.91 | 191,276 | -0.25(-0.56%) |
May 15, 2013 | 43.97 | 44.32 | 43.77 | 44.16 | 95,403 | +0.59(+1.36%) |
May 13, 2013 | 43.55 | 43.97 | 43.46 | 43.57 | 142,709 | -0.12(-0.28%) |
May 10, 2013 | 43.09 | 43.72 | 43.03 | 43.69 | 180,078 | +0.79(+1.85%) |
May 09, 2013 | 42.81 | 43.24 | 42.51 | 42.90 | 120,807 | +0.11(+0.27%) |
May 08, 2013 | 42.31 | 43.16 | 42.31 | 42.78 | 93,056 | +0.29(+0.69%) |
May 07, 2013 | 42.33 | 42.64 | 42.00 | 42.49 | 264,634 | +0.13(+0.31%) |
May 06, 2013 | 42.24 | 42.59 | 42.10 | 42.36 | 355,380 | +0.05(+0.13%) |
May 03, 2013 | 42.68 | 42.46 | 42.12 | 42.31 | 320,201 | +0.17(+0.40%) |
May 02, 2013 | 41.94 | 42.47 | 39.52 | 42.14 | 734,057 | -0.40(-0.93%) |
May 01, 2013 | 43.32 | 43.51 | 42.46 | 42.53 | 281,099 | -0.98(-2.25%) |
Apr 30, 2013 | 43.51 | 43.58 | 43.06 | 43.51 | 128,036 | +0.08(+0.18%) |
Apr 29, 2013 | 43.34 | 43.74 | 43.22 | 43.44 | 60,115 | +0.21(+0.49%) |
Apr 26, 2013 | 43.61 | 43.61 | 42.85 | 43.22 | 79,815 | -0.39(-0.89%) |
Apr 25, 2013 | 42.99 | 43.85 | 42.91 | 43.61 | 206,209 | +0.60(+1.40%) |
Apr 24, 2013 | 42.70 | 43.06 | 42.64 | 43.01 | 164,566 | +0.26(+0.62%) |
Apr 23, 2013 | 42.50 | 42.84 | 42.26 | 42.75 | 200,405 | +0.48(+1.13%) |
Apr 22, 2013 | 42.14 | 42.45 | 41.29 | 42.27 | 192,473 | +0.10(+0.23%) |
Apr 19, 2013 | 42.17 | 42.32 | 41.84 | 42.17 | 120,530 | +0.03(+0.06%) |
Apr 18, 2013 | 42.31 | 42.68 | 41.87 | 42.15 | 225,231 | -0.01(-0.02%) |
Apr 17, 2013 | 41.94 | 42.27 | 41.16 | 42.16 | 185,980 | -0.01(-0.02%) |
Apr 16, 2013 | 42.10 | 42.30 | 41.74 | 42.16 | 117,398 | +0.40(+0.95%) |
Apr 15, 2013 | 42.94 | 43.01 | 41.62 | 41.77 | 196,750 | -1.41(-3.27%) |
Apr 12, 2013 | 43.32 | 43.36 | 42.80 | 43.18 | 85,394 | -0.31(-0.71%) |
Apr 11, 2013 | 43.42 | 43.74 | 43.20 | 43.49 | 76,697 | -0.01(-0.02%) |
Apr 10, 2013 | 42.96 | 43.64 | 42.62 | 43.50 | 114,969 | +0.70(+1.63%) |
Apr 09, 2013 | 43.05 | 43.19 | 42.74 | 42.80 | 83,263 | -0.11(-0.27%) |
Apr 08, 2013 | 43.16 | 43.27 | 42.55 | 42.91 | 145,711 | -0.25(-0.57%) |
Apr 05, 2013 | 42.66 | 43.25 | 42.38 | 43.16 | 130,967 | -0.18(-0.41%) |
Apr 04, 2013 | 43.11 | 43.36 | 42.70 | 43.34 | 78,314 | +0.37(+0.86%) |
Apr 03, 2013 | 43.74 | 43.74 | 42.65 | 42.97 | 242,071 | -0.65(-1.50%) |
Apr 02, 2013 | 44.41 | 44.41 | 43.50 | 43.62 | 805,563 | -0.54(-1.22%) |
Apr 01, 2013 | 45.09 | 45.39 | 43.28 | 44.16 | 411,470 | -1.02(-2.27%) |
Mar 28, 2013 | 44.50 | 45.36 | 44.50 | 45.18 | 561,365 | +0.70(+1.57%) |
Mar 27, 2013 | 43.98 | 44.50 | 42.82 | 44.49 | 866,878 | +0.27(+0.62%) |
Mar 26, 2013 | 44.20 | 44.46 | 43.98 | 44.21 | 318,873 | +0.26(+0.58%) |
Mar 25, 2013 | 44.16 | 44.25 | 43.37 | 43.96 | 297,608 | -0.04(-0.08%) |
Mar 22, 2013 | 43.74 | 44.28 | 43.56 | 43.99 | 253,456 | +0.38(+0.87%) |
Mar 21, 2013 | 43.73 | 43.97 | 43.49 | 43.61 | 103,931 | -0.27(-0.62%) |
Mar 20, 2013 | 43.75 | 44.18 | 43.24 | 43.89 | 181,354 | +0.55(+1.26%) |
Mar 19, 2013 | 43.37 | 43.59 | 43.05 | 43.34 | 119,995 | +0.03(+0.06%) |
Mar 18, 2013 | 42.87 | 43.44 | 42.63 | 43.31 | 122,326 | +0.04(+0.10%) |
Mar 15, 2013 | 43.30 | 43.36 | 43.08 | 43.27 | 195,383 | +0.03(+0.06%) |
Mar 14, 2013 | 42.99 | 43.25 | 42.78 | 43.24 | 71,726 | +0.26(+0.60%) |
Mar 13, 2013 | 42.73 | 43.06 | 42.63 | 42.98 | 137,787 | +0.17(+0.39%) |
Mar 12, 2013 | 42.80 | 42.92 | 42.58 | 42.82 | 102,373 | +0.00(+0.00%) |
Mar 11, 2013 | 42.49 | 42.83 | 42.41 | 42.82 | 133,111 | +0.10(+0.23%) |
Mar 08, 2013 | 42.52 | 42.89 | 42.46 | 42.72 | 81,219 | +0.42(+1.00%) |
Mar 07, 2013 | 41.90 | 42.34 | 41.87 | 42.30 | 115,336 | +0.14(+0.33%) |
Mar 06, 2013 | 42.08 | 42.22 | 41.88 | 42.16 | 96,850 | +0.19(+0.44%) |
Mar 05, 2013 | 41.40 | 42.29 | 41.40 | 41.97 | 234,788 | +0.67(+1.63%) |
Mar 04, 2013 | 41.27 | 41.50 | 40.95 | 41.30 | 83,826 | -0.19(-0.47%) |