Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.77 | 44.96 | 43.63 | 44.81 | 996,874 | +0.71(+1.61%) |
May 30, 2013 | 43.88 | 44.22 | 43.46 | 44.09 | 450,392 | +0.31(+0.70%) |
May 29, 2013 | 44.53 | 44.70 | 43.60 | 43.79 | 521,411 | -0.83(-1.86%) |
May 28, 2013 | 44.46 | 44.67 | 44.13 | 44.62 | 438,249 | +0.81(+1.86%) |
May 24, 2013 | 44.01 | 44.25 | 43.49 | 43.80 | 477,477 | -0.58(-1.31%) |
May 23, 2013 | 44.67 | 44.78 | 44.19 | 44.39 | 881,834 | -0.80(-1.77%) |
May 22, 2013 | 45.16 | 45.77 | 44.82 | 45.19 | 1,262,745 | +0.06(+0.14%) |
May 21, 2013 | 44.90 | 45.27 | 44.56 | 45.12 | 655,277 | +0.29(+0.64%) |
May 20, 2013 | 44.91 | 45.36 | 44.71 | 44.84 | 415,983 | -0.29(-0.64%) |
May 17, 2013 | 44.77 | 45.30 | 44.77 | 45.12 | 557,443 | +0.60(+1.34%) |
May 16, 2013 | 44.36 | 44.73 | 44.01 | 44.53 | 788,522 | -0.04(-0.09%) |
May 15, 2013 | 43.76 | 44.56 | 43.65 | 44.56 | 713,037 | +1.76(+4.12%) |
May 13, 2013 | 43.19 | 43.19 | 42.48 | 42.80 | 532,175 | -0.47(-1.08%) |
May 10, 2013 | 42.52 | 43.32 | 42.52 | 43.27 | 498,043 | +0.74(+1.75%) |
May 09, 2013 | 42.55 | 42.73 | 42.25 | 42.52 | 684,393 | +0.16(+0.38%) |
May 08, 2013 | 41.99 | 42.52 | 41.91 | 42.36 | 564,191 | +0.24(+0.57%) |
May 07, 2013 | 41.52 | 42.12 | 41.50 | 42.12 | 595,693 | +0.73(+1.76%) |
May 06, 2013 | 41.00 | 41.48 | 40.81 | 41.39 | 433,788 | +0.47(+1.16%) |
May 03, 2013 | 40.60 | 41.44 | 39.92 | 40.92 | 780,588 | +0.99(+2.49%) |
May 02, 2013 | 39.93 | 40.22 | 39.62 | 39.92 | 973,573 | +0.14(+0.35%) |
May 01, 2013 | 40.81 | 41.03 | 39.75 | 39.78 | 1,014,941 | -1.47(-3.56%) |
Apr 30, 2013 | 40.90 | 41.25 | 40.72 | 41.25 | 829,567 | +0.40(+0.99%) |
Apr 29, 2013 | 40.66 | 40.96 | 40.23 | 40.85 | 801,566 | +0.45(+1.11%) |
Apr 26, 2013 | 40.51 | 40.61 | 40.19 | 40.40 | 629,590 | -0.21(-0.52%) |
Apr 25, 2013 | 40.07 | 41.05 | 39.85 | 40.61 | 1,202,349 | +0.64(+1.61%) |
Apr 24, 2013 | 41.40 | 41.45 | 39.53 | 39.96 | 1,446,183 | -1.40(-3.40%) |
Apr 23, 2013 | 41.68 | 42.07 | 41.17 | 41.37 | 1,004,503 | +0.23(+0.55%) |
Apr 22, 2013 | 41.85 | 41.85 | 40.28 | 41.14 | 1,279,143 | -0.43(-1.03%) |
Apr 19, 2013 | 43.64 | 44.81 | 41.23 | 41.57 | 2,705,139 | +1.60(+4.00%) |
Apr 18, 2013 | 40.33 | 40.48 | 39.58 | 39.97 | 1,285,147 | -0.25(-0.62%) |
Apr 17, 2013 | 41.22 | 41.22 | 39.96 | 40.22 | 1,024,731 | -1.41(-3.39%) |
Apr 16, 2013 | 41.54 | 41.71 | 41.12 | 41.63 | 684,488 | +0.51(+1.25%) |
Apr 15, 2013 | 42.85 | 42.91 | 40.92 | 41.12 | 795,913 | -2.03(-4.71%) |
Apr 12, 2013 | 43.28 | 43.42 | 42.96 | 43.15 | 599,430 | -0.32(-0.73%) |
Apr 11, 2013 | 43.18 | 43.52 | 42.83 | 43.47 | 464,035 | +0.39(+0.90%) |
Apr 10, 2013 | 41.82 | 43.13 | 41.82 | 43.08 | 668,783 | +1.46(+3.50%) |
Apr 09, 2013 | 41.86 | 42.10 | 41.31 | 41.62 | 472,585 | -0.36(-0.85%) |
Apr 08, 2013 | 41.43 | 42.06 | 41.34 | 41.98 | 370,743 | +0.56(+1.35%) |
Apr 05, 2013 | 41.77 | 41.82 | 40.26 | 41.42 | 1,031,738 | -1.22(-2.86%) |
Apr 04, 2013 | 42.48 | 42.76 | 42.22 | 42.64 | 592,599 | +0.26(+0.60%) |
Apr 03, 2013 | 43.09 | 43.21 | 42.14 | 42.38 | 746,542 | -0.75(-1.74%) |
Apr 02, 2013 | 44.18 | 44.26 | 42.94 | 43.14 | 457,547 | -0.88(-1.99%) |
Apr 01, 2013 | 43.98 | 44.08 | 43.62 | 44.01 | 732,607 | +0.00(+0.00%) |
Mar 28, 2013 | 43.74 | 44.08 | 43.46 | 44.01 | 646,639 | +0.33(+0.75%) |
Mar 27, 2013 | 43.45 | 43.75 | 43.01 | 43.69 | 530,320 | -0.15(-0.34%) |
Mar 26, 2013 | 43.63 | 44.03 | 43.60 | 43.84 | 604,571 | +0.37(+0.86%) |
Mar 25, 2013 | 43.25 | 43.78 | 43.08 | 43.46 | 528,807 | +0.36(+0.85%) |
Mar 22, 2013 | 42.79 | 43.18 | 42.64 | 43.10 | 606,257 | +0.56(+1.31%) |
Mar 21, 2013 | 44.00 | 44.15 | 42.50 | 42.54 | 1,226,226 | -1.83(-4.13%) |
Mar 20, 2013 | 43.75 | 44.48 | 43.61 | 44.37 | 853,058 | +0.99(+2.29%) |
Mar 19, 2013 | 43.74 | 44.01 | 43.21 | 43.38 | 875,437 | -0.11(-0.25%) |
Mar 18, 2013 | 43.45 | 44.24 | 43.10 | 43.49 | 1,359,024 | -0.78(-1.75%) |
Mar 15, 2013 | 44.31 | 44.48 | 43.78 | 44.26 | 838,658 | -0.21(-0.47%) |
Mar 14, 2013 | 44.42 | 44.48 | 44.00 | 44.47 | 514,675 | +0.21(+0.47%) |
Mar 13, 2013 | 44.11 | 44.53 | 43.90 | 44.26 | 463,675 | +0.15(+0.33%) |
Mar 12, 2013 | 44.09 | 44.39 | 43.58 | 44.11 | 371,148 | -0.14(-0.32%) |
Mar 11, 2013 | 44.00 | 44.34 | 43.82 | 44.25 | 519,936 | +0.16(+0.37%) |
Mar 08, 2013 | 43.63 | 44.21 | 43.57 | 44.09 | 631,033 | +0.76(+1.75%) |
Mar 07, 2013 | 42.90 | 43.42 | 42.60 | 43.33 | 544,777 | +0.36(+0.83%) |
Mar 06, 2013 | 42.92 | 43.17 | 42.76 | 42.97 | 466,956 | +0.22(+0.53%) |
Mar 05, 2013 | 42.15 | 43.00 | 41.73 | 42.75 | 580,422 | +1.02(+2.44%) |
Mar 04, 2013 | 41.68 | 41.97 | 41.30 | 41.73 | 785,056 | +0.01(+0.02%) |