Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.49 | 47.32 | 46.12 | 46.48 | 218,428 | -0.06(-0.13%) |
May 30, 2013 | 46.04 | 46.97 | 46.04 | 46.54 | 212,416 | +0.39(+0.84%) |
May 29, 2013 | 46.55 | 46.70 | 45.87 | 46.15 | 193,124 | -0.76(-1.61%) |
May 28, 2013 | 47.07 | 47.74 | 46.72 | 46.91 | 141,682 | +0.33(+0.70%) |
May 24, 2013 | 47.00 | 47.13 | 46.38 | 46.58 | 150,550 | -0.56(-1.18%) |
May 23, 2013 | 46.44 | 47.17 | 46.16 | 47.13 | 224,117 | +0.36(+0.77%) |
May 22, 2013 | 47.26 | 47.59 | 46.59 | 46.77 | 242,801 | -0.36(-0.77%) |
May 21, 2013 | 46.52 | 47.23 | 46.39 | 47.13 | 230,820 | +0.62(+1.34%) |
May 20, 2013 | 46.98 | 46.98 | 46.42 | 46.51 | 393,425 | -0.47(-1.00%) |
May 17, 2013 | 46.75 | 47.13 | 46.55 | 46.98 | 266,539 | +0.55(+1.18%) |
May 16, 2013 | 46.01 | 46.62 | 45.86 | 46.44 | 248,841 | +0.50(+1.08%) |
May 15, 2013 | 45.45 | 46.04 | 45.32 | 45.94 | 186,518 | +0.90(+2.00%) |
May 13, 2013 | 45.15 | 45.28 | 44.94 | 45.04 | 241,936 | -0.25(-0.56%) |
May 10, 2013 | 45.20 | 45.49 | 45.02 | 45.29 | 172,368 | +0.13(+0.28%) |
May 09, 2013 | 45.23 | 45.38 | 44.49 | 45.16 | 225,311 | +0.12(+0.26%) |
May 08, 2013 | 45.45 | 45.83 | 44.23 | 45.05 | 212,971 | -0.40(-0.89%) |
May 07, 2013 | 45.09 | 45.53 | 44.93 | 45.45 | 297,229 | +0.47(+1.05%) |
May 06, 2013 | 44.80 | 45.24 | 44.47 | 44.98 | 163,251 | +0.08(+0.19%) |
May 03, 2013 | 44.83 | 45.05 | 44.57 | 44.89 | 138,348 | +0.33(+0.74%) |
May 02, 2013 | 43.81 | 44.63 | 43.28 | 44.57 | 201,514 | +0.86(+1.96%) |
May 01, 2013 | 44.38 | 44.66 | 43.67 | 43.71 | 157,134 | -0.82(-1.83%) |
Apr 30, 2013 | 44.53 | 44.70 | 44.31 | 44.52 | 232,419 | -0.01(-0.02%) |
Apr 29, 2013 | 43.83 | 44.60 | 43.83 | 44.53 | 226,517 | +0.87(+1.99%) |
Apr 26, 2013 | 44.20 | 44.40 | 43.52 | 43.67 | 230,945 | -0.51(-1.14%) |
Apr 25, 2013 | 43.35 | 44.20 | 43.23 | 44.17 | 239,102 | +1.01(+2.34%) |
Apr 24, 2013 | 42.93 | 43.25 | 42.83 | 43.16 | 166,359 | +0.25(+0.59%) |
Apr 23, 2013 | 42.32 | 42.93 | 42.32 | 42.91 | 169,314 | +0.72(+1.72%) |
Apr 22, 2013 | 42.28 | 42.34 | 41.86 | 42.18 | 150,128 | -0.13(-0.30%) |
Apr 19, 2013 | 42.28 | 42.61 | 42.00 | 42.31 | 177,993 | +0.13(+0.32%) |
Apr 18, 2013 | 42.82 | 42.82 | 41.95 | 42.18 | 255,366 | -0.44(-1.03%) |
Apr 17, 2013 | 43.03 | 43.19 | 42.11 | 42.61 | 163,929 | -0.73(-1.69%) |
Apr 16, 2013 | 44.12 | 44.30 | 42.64 | 43.35 | 210,400 | -0.31(-0.71%) |
Apr 15, 2013 | 44.84 | 45.10 | 43.35 | 43.66 | 382,290 | -1.50(-3.32%) |
Apr 12, 2013 | 43.91 | 45.18 | 43.91 | 45.16 | 645,609 | +1.28(+2.92%) |
Apr 11, 2013 | 43.65 | 44.02 | 43.60 | 43.88 | 130,571 | +0.23(+0.52%) |
Apr 10, 2013 | 42.91 | 43.65 | 42.89 | 43.65 | 285,946 | +0.66(+1.53%) |
Apr 09, 2013 | 43.14 | 43.30 | 42.43 | 42.99 | 254,147 | -0.19(-0.43%) |
Apr 08, 2013 | 43.70 | 43.70 | 42.85 | 43.18 | 223,834 | -0.24(-0.54%) |
Apr 05, 2013 | 43.09 | 43.58 | 42.82 | 43.41 | 159,610 | -0.28(-0.64%) |
Apr 04, 2013 | 43.93 | 44.33 | 43.59 | 43.69 | 194,060 | -0.03(-0.08%) |
Apr 03, 2013 | 44.24 | 44.87 | 43.67 | 43.72 | 522,872 | -0.45(-1.01%) |
Apr 02, 2013 | 45.40 | 45.42 | 44.01 | 44.17 | 271,332 | -1.09(-2.42%) |
Apr 01, 2013 | 45.05 | 45.58 | 44.77 | 45.27 | 259,527 | +0.38(+0.84%) |
Mar 28, 2013 | 44.68 | 45.00 | 44.56 | 44.89 | 145,872 | +0.31(+0.70%) |
Mar 27, 2013 | 44.52 | 44.68 | 44.30 | 44.57 | 144,253 | -0.20(-0.45%) |
Mar 26, 2013 | 44.10 | 44.89 | 44.10 | 44.78 | 226,254 | +0.71(+1.60%) |
Mar 25, 2013 | 44.30 | 44.77 | 43.86 | 44.07 | 215,226 | -0.04(-0.10%) |
Mar 22, 2013 | 44.14 | 44.66 | 43.93 | 44.11 | 219,904 | +0.30(+0.69%) |
Mar 21, 2013 | 44.31 | 44.57 | 43.62 | 43.81 | 244,950 | -0.65(-1.46%) |
Mar 20, 2013 | 44.26 | 44.59 | 44.17 | 44.46 | 236,820 | +0.27(+0.61%) |
Mar 19, 2013 | 44.53 | 44.89 | 43.99 | 44.19 | 432,573 | -0.96(-2.13%) |
Mar 18, 2013 | 45.05 | 45.37 | 44.82 | 45.15 | 226,641 | -0.32(-0.70%) |
Mar 15, 2013 | 45.63 | 45.64 | 45.12 | 45.47 | 629,796 | -0.05(-0.11%) |
Mar 14, 2013 | 44.52 | 45.55 | 44.26 | 45.52 | 336,684 | +1.04(+2.33%) |
Mar 13, 2013 | 43.25 | 44.70 | 43.25 | 44.48 | 380,496 | +1.27(+2.94%) |
Mar 12, 2013 | 42.67 | 43.28 | 42.64 | 43.21 | 278,119 | +0.37(+0.86%) |
Mar 11, 2013 | 42.29 | 42.91 | 42.09 | 42.84 | 258,017 | +0.29(+0.67%) |
Mar 08, 2013 | 41.54 | 42.72 | 41.54 | 42.55 | 350,099 | +1.27(+3.08%) |
Mar 07, 2013 | 41.38 | 41.41 | 41.08 | 41.28 | 379,709 | -0.10(-0.24%) |
Mar 06, 2013 | 40.71 | 41.39 | 40.69 | 41.38 | 266,990 | +0.93(+2.29%) |
Mar 05, 2013 | 39.95 | 40.48 | 39.78 | 40.46 | 222,327 | +0.69(+1.74%) |
Mar 04, 2013 | 40.17 | 40.22 | 39.71 | 39.77 | 374,023 | -0.56(-1.38%) |