Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.74 | 45.74 | 44.09 | 44.54 | 14,024 | -1.59(-3.44%) |
May 30, 2013 | 45.70 | 46.29 | 45.60 | 46.12 | 4,725 | +0.67(+1.47%) |
May 29, 2013 | 45.42 | 45.91 | 45.42 | 45.45 | 6,032 | -0.13(-0.27%) |
May 28, 2013 | 45.70 | 45.97 | 45.26 | 45.58 | 47,259 | +1.13(+2.54%) |
May 24, 2013 | 43.17 | 44.45 | 42.83 | 44.45 | 10,606 | +1.46(+3.40%) |
May 23, 2013 | 41.93 | 43.46 | 41.90 | 42.99 | 6,676 | +0.87(+2.06%) |
May 22, 2013 | 43.50 | 44.05 | 42.01 | 42.12 | 10,890 | -1.44(-3.31%) |
May 21, 2013 | 43.28 | 44.38 | 43.00 | 43.57 | 7,724 | +0.48(+1.10%) |
May 20, 2013 | 41.65 | 43.39 | 41.61 | 43.09 | 10,922 | +1.07(+2.54%) |
May 17, 2013 | 40.19 | 42.16 | 40.19 | 42.02 | 36,718 | +1.85(+4.61%) |
May 16, 2013 | 40.07 | 40.55 | 39.90 | 40.17 | 17,831 | +0.21(+0.52%) |
May 15, 2013 | 39.74 | 40.17 | 39.32 | 39.96 | 27,048 | +0.39(+0.99%) |
May 13, 2013 | 40.25 | 40.46 | 39.23 | 39.57 | 14,199 | -0.54(-1.35%) |
May 10, 2013 | 39.80 | 40.27 | 39.80 | 40.11 | 10,957 | +0.23(+0.59%) |
May 09, 2013 | 41.74 | 41.74 | 39.23 | 39.88 | 36,619 | -1.97(-4.71%) |
May 08, 2013 | 42.23 | 42.40 | 41.24 | 41.85 | 3,872 | -0.89(-2.09%) |
May 07, 2013 | 42.91 | 42.91 | 42.41 | 42.74 | 5,728 | -0.21(-0.49%) |
May 06, 2013 | 42.05 | 42.98 | 42.05 | 42.95 | 4,066 | +0.03(+0.06%) |
May 03, 2013 | 41.51 | 42.95 | 40.75 | 42.92 | 9,144 | +2.17(+5.33%) |
May 02, 2013 | 39.39 | 41.30 | 39.22 | 40.75 | 17,873 | +1.79(+4.61%) |
May 01, 2013 | 43.11 | 43.82 | 38.94 | 38.96 | 29,587 | -4.87(-11.10%) |
Apr 30, 2013 | 42.47 | 43.83 | 42.22 | 43.83 | 6,443 | +1.60(+3.80%) |
Apr 29, 2013 | 40.94 | 42.26 | 40.93 | 42.22 | 3,723 | +1.66(+4.10%) |
Apr 26, 2013 | 39.59 | 40.95 | 39.59 | 40.56 | 7,937 | +1.09(+2.77%) |
Apr 25, 2013 | 39.72 | 39.96 | 38.72 | 39.47 | 7,594 | -0.05(-0.13%) |
Apr 24, 2013 | 40.14 | 40.14 | 39.16 | 39.52 | 16,933 | -0.84(-2.09%) |
Apr 23, 2013 | 40.57 | 41.56 | 39.19 | 40.36 | 16,618 | +0.17(+0.42%) |
Apr 22, 2013 | 39.45 | 40.48 | 39.24 | 40.19 | 2,616 | +0.51(+1.28%) |
Apr 19, 2013 | 39.12 | 40.09 | 39.12 | 39.69 | 5,535 | +0.58(+1.49%) |
Apr 18, 2013 | 38.45 | 39.94 | 38.45 | 39.10 | 9,281 | +0.88(+2.29%) |
Apr 17, 2013 | 39.50 | 40.24 | 37.16 | 38.22 | 19,084 | -1.39(-3.52%) |
Apr 16, 2013 | 39.50 | 39.88 | 39.06 | 39.62 | 10,784 | +0.25(+0.64%) |
Apr 15, 2013 | 42.75 | 43.05 | 39.26 | 39.37 | 18,821 | -3.36(-7.87%) |
Apr 12, 2013 | 42.57 | 42.92 | 42.57 | 42.73 | 2,861 | -0.61(-1.41%) |
Apr 11, 2013 | 43.74 | 43.82 | 43.27 | 43.34 | 3,115 | -0.40(-0.92%) |
Apr 10, 2013 | 43.06 | 43.79 | 43.06 | 43.74 | 5,147 | +0.85(+1.99%) |
Apr 09, 2013 | 43.32 | 43.41 | 42.58 | 42.89 | 7,338 | -0.26(-0.60%) |
Apr 08, 2013 | 43.61 | 43.61 | 42.84 | 43.15 | 5,906 | -0.26(-0.60%) |
Apr 05, 2013 | 43.38 | 43.83 | 42.97 | 43.41 | 7,118 | -0.54(-1.23%) |
Apr 04, 2013 | 42.88 | 44.30 | 42.88 | 43.95 | 6,975 | +1.29(+3.03%) |
Apr 03, 2013 | 42.90 | 43.22 | 42.59 | 42.66 | 10,638 | -0.05(-0.12%) |
Apr 02, 2013 | 43.75 | 44.13 | 42.57 | 42.71 | 8,310 | -0.72(-1.65%) |
Apr 01, 2013 | 44.72 | 44.72 | 43.41 | 43.42 | 22,778 | -0.91(-2.05%) |
Mar 28, 2013 | 46.08 | 46.08 | 44.33 | 44.33 | 14,335 | -1.40(-3.07%) |
Mar 27, 2013 | 46.31 | 47.32 | 45.59 | 45.74 | 4,003 | -0.65(-1.40%) |
Mar 26, 2013 | 45.91 | 46.46 | 45.47 | 46.39 | 6,667 | +0.44(+0.96%) |
Mar 25, 2013 | 46.96 | 46.96 | 45.66 | 45.95 | 3,755 | -1.04(-2.20%) |
Mar 22, 2013 | 46.41 | 47.01 | 46.40 | 46.98 | 3,276 | +0.81(+1.75%) |
Mar 21, 2013 | 44.55 | 46.20 | 44.55 | 46.17 | 50,515 | +1.26(+2.81%) |
Mar 20, 2013 | 44.80 | 45.16 | 44.52 | 44.91 | 5,255 | +0.69(+1.57%) |
Mar 19, 2013 | 44.41 | 44.96 | 44.19 | 44.22 | 8,796 | +0.23(+0.51%) |
Mar 18, 2013 | 44.77 | 44.77 | 43.99 | 43.99 | 7,724 | -0.88(-1.97%) |
Mar 15, 2013 | 47.06 | 47.06 | 44.33 | 44.88 | 54,649 | -2.01(-4.29%) |
Mar 14, 2013 | 46.81 | 47.36 | 46.51 | 46.89 | 10,685 | +0.28(+0.61%) |
Mar 13, 2013 | 46.53 | 47.20 | 46.33 | 46.61 | 6,635 | +0.52(+1.12%) |
Mar 12, 2013 | 46.08 | 46.39 | 45.49 | 46.09 | 4,485 | -0.63(-1.36%) |
Mar 11, 2013 | 46.93 | 47.03 | 45.83 | 46.72 | 6,791 | -0.45(-0.96%) |
Mar 08, 2013 | 46.67 | 47.19 | 46.12 | 47.17 | 14,615 | +0.88(+1.91%) |
Mar 07, 2013 | 45.38 | 46.54 | 44.43 | 46.29 | 44,419 | +1.04(+2.30%) |
Mar 06, 2013 | 45.28 | 45.51 | 45.04 | 45.25 | 5,183 | +0.21(+0.46%) |
Mar 05, 2013 | 46.56 | 46.56 | 44.81 | 45.04 | 13,693 | -0.12(-0.26%) |
Mar 04, 2013 | 45.05 | 45.37 | 44.56 | 45.15 | 4,496 | +0.16(+0.35%) |