Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.17 | 48.90 | 48.14 | 48.54 | 311,252 | +0.13(+0.27%) |
May 30, 2013 | 48.24 | 48.44 | 47.94 | 48.41 | 175,082 | +0.33(+0.69%) |
May 29, 2013 | 47.96 | 48.29 | 47.54 | 48.08 | 128,785 | -0.22(-0.45%) |
May 28, 2013 | 48.51 | 48.94 | 47.84 | 48.30 | 207,965 | +0.29(+0.61%) |
May 24, 2013 | 47.95 | 48.01 | 47.46 | 48.00 | 76,322 | -0.15(-0.32%) |
May 23, 2013 | 47.89 | 48.38 | 47.70 | 48.16 | 166,837 | -0.11(-0.23%) |
May 22, 2013 | 48.71 | 49.20 | 48.18 | 48.27 | 279,917 | -0.39(-0.80%) |
May 21, 2013 | 48.72 | 49.02 | 48.36 | 48.66 | 409,103 | -0.05(-0.10%) |
May 20, 2013 | 48.79 | 49.25 | 48.51 | 48.71 | 477,612 | -0.10(-0.20%) |
May 17, 2013 | 48.57 | 48.83 | 48.38 | 48.80 | 408,926 | +0.38(+0.78%) |
May 16, 2013 | 47.66 | 48.59 | 45.98 | 48.42 | 400,621 | -0.10(-0.20%) |
May 15, 2013 | 48.01 | 48.52 | 47.76 | 48.52 | 308,631 | +1.25(+2.65%) |
May 13, 2013 | 47.11 | 47.37 | 46.75 | 47.27 | 214,758 | +0.15(+0.33%) |
May 10, 2013 | 46.82 | 47.21 | 46.60 | 47.11 | 369,239 | +0.27(+0.57%) |
May 09, 2013 | 46.78 | 47.12 | 46.59 | 46.85 | 349,871 | -0.06(-0.12%) |
May 08, 2013 | 46.01 | 46.92 | 45.72 | 46.90 | 509,166 | +0.90(+1.95%) |
May 07, 2013 | 45.26 | 46.08 | 45.08 | 46.01 | 364,563 | +0.91(+2.01%) |
May 06, 2013 | 44.71 | 45.21 | 44.62 | 45.10 | 176,050 | +0.15(+0.32%) |
May 03, 2013 | 44.48 | 45.09 | 43.99 | 44.96 | 247,944 | +0.96(+2.19%) |
May 02, 2013 | 43.25 | 44.07 | 43.25 | 43.99 | 260,214 | +0.70(+1.63%) |
May 01, 2013 | 43.40 | 43.57 | 42.93 | 43.29 | 543,615 | -0.23(-0.54%) |
Apr 30, 2013 | 43.33 | 43.76 | 42.90 | 43.52 | 363,836 | +0.15(+0.34%) |
Apr 29, 2013 | 43.23 | 43.42 | 42.84 | 43.38 | 228,259 | +0.28(+0.66%) |
Apr 26, 2013 | 43.35 | 43.39 | 42.96 | 43.10 | 189,370 | -0.29(-0.67%) |
Apr 25, 2013 | 43.20 | 43.58 | 43.06 | 43.39 | 580,291 | +0.22(+0.51%) |
Apr 24, 2013 | 42.86 | 43.53 | 42.81 | 43.17 | 503,446 | +0.11(+0.24%) |
Apr 23, 2013 | 43.10 | 44.45 | 42.76 | 43.06 | 737,640 | +0.74(+1.76%) |
Apr 22, 2013 | 42.76 | 42.76 | 41.81 | 42.32 | 553,567 | -0.57(-1.32%) |
Apr 19, 2013 | 42.56 | 43.29 | 42.17 | 42.89 | 274,205 | +0.69(+1.63%) |
Apr 18, 2013 | 42.64 | 42.88 | 42.10 | 42.20 | 382,267 | -0.34(-0.80%) |
Apr 17, 2013 | 42.95 | 42.95 | 41.91 | 42.54 | 295,639 | -0.76(-1.76%) |
Apr 16, 2013 | 43.07 | 43.31 | 42.55 | 43.30 | 203,952 | +0.82(+1.94%) |
Apr 15, 2013 | 43.61 | 43.86 | 42.38 | 42.47 | 326,259 | -1.49(-3.38%) |
Apr 12, 2013 | 44.67 | 44.67 | 43.86 | 43.96 | 190,493 | -0.92(-2.05%) |
Apr 11, 2013 | 44.78 | 44.95 | 44.69 | 44.88 | 115,629 | +0.19(+0.43%) |
Apr 10, 2013 | 43.94 | 44.80 | 43.87 | 44.69 | 254,886 | +0.85(+1.94%) |
Apr 09, 2013 | 43.78 | 44.07 | 43.49 | 43.84 | 249,494 | +0.06(+0.15%) |
Apr 08, 2013 | 43.59 | 43.82 | 43.19 | 43.78 | 183,138 | +0.26(+0.59%) |
Apr 05, 2013 | 42.97 | 43.57 | 42.81 | 43.52 | 237,502 | -0.16(-0.37%) |
Apr 04, 2013 | 43.45 | 43.97 | 43.45 | 43.68 | 219,288 | +0.23(+0.52%) |
Apr 03, 2013 | 44.40 | 44.54 | 43.15 | 43.45 | 407,170 | -0.83(-1.88%) |
Apr 02, 2013 | 44.97 | 45.02 | 44.10 | 44.28 | 313,493 | -0.53(-1.19%) |
Apr 01, 2013 | 45.00 | 45.23 | 44.51 | 44.82 | 193,614 | -0.35(-0.77%) |
Mar 28, 2013 | 44.71 | 45.20 | 44.71 | 45.17 | 372,491 | +0.37(+0.83%) |
Mar 27, 2013 | 44.78 | 44.87 | 44.29 | 44.79 | 439,849 | -0.12(-0.27%) |
Mar 26, 2013 | 45.21 | 45.25 | 44.85 | 44.92 | 291,095 | -0.05(-0.11%) |
Mar 25, 2013 | 45.86 | 45.86 | 44.62 | 44.96 | 420,282 | -0.61(-1.33%) |
Mar 22, 2013 | 45.56 | 45.68 | 45.24 | 45.57 | 183,316 | +0.01(+0.02%) |
Mar 21, 2013 | 45.67 | 45.93 | 45.30 | 45.56 | 297,416 | -0.34(-0.74%) |
Mar 20, 2013 | 45.88 | 46.08 | 45.61 | 45.90 | 204,603 | +0.15(+0.34%) |
Mar 19, 2013 | 45.65 | 45.94 | 45.08 | 45.75 | 250,669 | +0.21(+0.46%) |
Mar 18, 2013 | 45.21 | 45.82 | 44.93 | 45.54 | 286,995 | +0.18(+0.39%) |
Mar 15, 2013 | 45.23 | 45.50 | 44.92 | 45.36 | 388,228 | +0.11(+0.25%) |
Mar 14, 2013 | 44.89 | 45.26 | 44.89 | 45.25 | 123,236 | +0.45(+1.01%) |
Mar 13, 2013 | 44.69 | 44.97 | 44.45 | 44.79 | 319,981 | +0.08(+0.18%) |
Mar 12, 2013 | 44.59 | 44.89 | 44.49 | 44.71 | 355,214 | +0.11(+0.25%) |
Mar 11, 2013 | 44.39 | 44.68 | 44.32 | 44.60 | 150,560 | +0.15(+0.35%) |
Mar 08, 2013 | 44.08 | 44.45 | 43.86 | 44.45 | 162,700 | +0.61(+1.40%) |
Mar 07, 2013 | 43.77 | 44.05 | 43.57 | 43.83 | 179,552 | +0.15(+0.33%) |
Mar 06, 2013 | 43.89 | 44.12 | 43.52 | 43.69 | 175,253 | -0.04(-0.09%) |
Mar 05, 2013 | 43.02 | 43.88 | 43.02 | 43.73 | 193,864 | +0.84(+1.96%) |
Mar 04, 2013 | 42.80 | 43.23 | 42.37 | 42.89 | 310,260 | -0.09(-0.21%) |