Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.01 | 44.86 | 43.69 | 44.39 | 161,535 | +0.16(+0.36%) |
May 30, 2013 | 44.35 | 44.74 | 44.16 | 44.23 | 105,130 | -0.12(-0.28%) |
May 29, 2013 | 44.44 | 44.85 | 44.03 | 44.35 | 81,259 | -0.41(-0.91%) |
May 28, 2013 | 44.94 | 45.52 | 44.46 | 44.76 | 95,244 | +0.26(+0.57%) |
May 24, 2013 | 44.44 | 44.63 | 44.15 | 44.50 | 67,085 | -0.22(-0.49%) |
May 23, 2013 | 44.55 | 45.00 | 44.48 | 44.72 | 107,421 | -0.12(-0.28%) |
May 22, 2013 | 45.17 | 45.38 | 44.55 | 44.85 | 165,540 | -0.41(-0.91%) |
May 21, 2013 | 45.13 | 45.59 | 45.10 | 45.26 | 130,608 | +0.05(+0.12%) |
May 20, 2013 | 44.98 | 45.49 | 44.77 | 45.21 | 285,492 | +0.18(+0.39%) |
May 17, 2013 | 44.11 | 45.04 | 43.77 | 45.03 | 205,255 | +1.21(+2.75%) |
May 16, 2013 | 44.08 | 44.40 | 43.55 | 43.82 | 191,662 | -0.25(-0.56%) |
May 15, 2013 | 43.89 | 44.23 | 43.68 | 44.07 | 95,596 | +0.59(+1.36%) |
May 13, 2013 | 43.46 | 43.89 | 43.37 | 43.48 | 142,997 | -0.12(-0.28%) |
May 10, 2013 | 43.00 | 43.63 | 42.94 | 43.60 | 180,442 | +0.79(+1.85%) |
May 09, 2013 | 42.72 | 43.15 | 42.42 | 42.81 | 121,051 | +0.11(+0.27%) |
May 08, 2013 | 42.22 | 43.07 | 42.22 | 42.70 | 93,244 | +0.29(+0.69%) |
May 07, 2013 | 42.25 | 42.55 | 41.91 | 42.40 | 265,169 | +0.13(+0.31%) |
May 06, 2013 | 42.16 | 42.50 | 42.02 | 42.27 | 356,099 | +0.05(+0.13%) |
May 03, 2013 | 42.60 | 42.38 | 42.03 | 42.22 | 320,849 | +0.17(+0.40%) |
May 02, 2013 | 41.86 | 42.39 | 39.44 | 42.05 | 735,541 | -0.40(-0.93%) |
May 01, 2013 | 43.23 | 43.42 | 42.38 | 42.45 | 281,667 | -0.98(-2.25%) |
Apr 30, 2013 | 43.42 | 43.49 | 42.97 | 43.43 | 128,295 | +0.08(+0.18%) |
Apr 29, 2013 | 43.25 | 43.66 | 43.14 | 43.35 | 60,237 | +0.21(+0.49%) |
Apr 26, 2013 | 43.52 | 43.52 | 42.77 | 43.14 | 79,976 | -0.39(-0.89%) |
Apr 25, 2013 | 42.91 | 43.76 | 42.82 | 43.52 | 206,626 | +0.60(+1.40%) |
Apr 24, 2013 | 42.62 | 42.98 | 42.55 | 42.92 | 164,899 | +0.26(+0.62%) |
Apr 23, 2013 | 42.41 | 42.76 | 42.18 | 42.66 | 200,810 | +0.48(+1.13%) |
Apr 22, 2013 | 42.05 | 42.36 | 41.21 | 42.18 | 192,862 | +0.10(+0.23%) |
Apr 19, 2013 | 42.09 | 42.24 | 41.75 | 42.09 | 120,774 | +0.03(+0.06%) |
Apr 18, 2013 | 42.22 | 42.59 | 41.79 | 42.06 | 225,687 | -0.01(-0.02%) |
Apr 17, 2013 | 41.86 | 42.18 | 41.07 | 42.07 | 186,356 | -0.01(-0.02%) |
Apr 16, 2013 | 42.02 | 42.21 | 41.66 | 42.08 | 117,635 | +0.40(+0.95%) |
Apr 15, 2013 | 42.85 | 42.92 | 41.53 | 41.68 | 197,148 | -1.41(-3.27%) |
Apr 12, 2013 | 43.23 | 43.27 | 42.71 | 43.09 | 85,566 | -0.31(-0.71%) |
Apr 11, 2013 | 43.33 | 43.65 | 43.11 | 43.40 | 76,852 | -0.01(-0.02%) |
Apr 10, 2013 | 42.87 | 43.55 | 42.54 | 43.41 | 115,201 | +0.70(+1.63%) |
Apr 09, 2013 | 42.96 | 43.10 | 42.65 | 42.71 | 83,432 | -0.11(-0.27%) |
Apr 08, 2013 | 43.07 | 43.18 | 42.47 | 42.83 | 146,006 | -0.25(-0.57%) |
Apr 05, 2013 | 42.57 | 43.16 | 42.29 | 43.07 | 131,232 | -0.18(-0.41%) |
Apr 04, 2013 | 43.02 | 43.28 | 42.62 | 43.25 | 78,473 | +0.37(+0.86%) |
Apr 03, 2013 | 43.65 | 43.65 | 42.56 | 42.88 | 242,561 | -0.65(-1.50%) |
Apr 02, 2013 | 44.32 | 44.32 | 43.41 | 43.53 | 807,192 | -0.54(-1.22%) |
Apr 01, 2013 | 45.00 | 45.30 | 43.19 | 44.07 | 412,302 | -1.02(-2.27%) |
Mar 28, 2013 | 44.41 | 45.27 | 44.41 | 45.09 | 562,500 | +0.70(+1.57%) |
Mar 27, 2013 | 43.89 | 44.41 | 42.73 | 44.40 | 868,632 | +0.27(+0.62%) |
Mar 26, 2013 | 44.11 | 44.37 | 43.89 | 44.12 | 319,518 | +0.26(+0.58%) |
Mar 25, 2013 | 44.07 | 44.16 | 43.29 | 43.87 | 298,210 | -0.04(-0.08%) |
Mar 22, 2013 | 43.65 | 44.19 | 43.47 | 43.90 | 253,969 | +0.38(+0.87%) |
Mar 21, 2013 | 43.64 | 43.88 | 43.40 | 43.52 | 104,142 | -0.27(-0.62%) |
Mar 20, 2013 | 43.66 | 44.09 | 43.15 | 43.80 | 181,721 | +0.55(+1.26%) |
Mar 19, 2013 | 43.29 | 43.51 | 42.96 | 43.25 | 120,237 | +0.03(+0.06%) |
Mar 18, 2013 | 42.78 | 43.35 | 42.55 | 43.22 | 122,574 | +0.04(+0.10%) |
Mar 15, 2013 | 43.22 | 43.27 | 43.00 | 43.18 | 195,778 | +0.03(+0.06%) |
Mar 14, 2013 | 42.91 | 43.16 | 42.70 | 43.15 | 71,871 | +0.26(+0.60%) |
Mar 13, 2013 | 42.64 | 42.98 | 42.55 | 42.90 | 138,066 | +0.17(+0.39%) |
Mar 12, 2013 | 42.71 | 42.84 | 42.49 | 42.73 | 102,580 | +0.00(+0.00%) |
Mar 11, 2013 | 42.40 | 42.74 | 42.33 | 42.73 | 133,380 | +0.10(+0.23%) |
Mar 08, 2013 | 42.43 | 42.80 | 42.38 | 42.63 | 81,384 | +0.42(+1.00%) |
Mar 07, 2013 | 41.81 | 42.25 | 41.79 | 42.21 | 115,569 | +0.14(+0.34%) |
Mar 06, 2013 | 42.00 | 42.13 | 41.80 | 42.07 | 97,046 | +0.19(+0.44%) |
Mar 05, 2013 | 41.31 | 42.20 | 41.31 | 41.88 | 235,263 | +0.67(+1.62%) |
Mar 04, 2013 | 41.19 | 41.42 | 40.87 | 41.22 | 83,996 | -0.19(-0.47%) |