Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.45 | 46.00 | 45.26 | 45.29 | 177,985 | -0.54(-1.17%) |
May 30, 2013 | 45.76 | 46.02 | 45.67 | 45.82 | 56,550 | +0.21(+0.46%) |
May 29, 2013 | 46.13 | 46.29 | 45.45 | 45.61 | 168,101 | -1.03(-2.21%) |
May 28, 2013 | 45.88 | 46.70 | 45.88 | 46.64 | 217,662 | +1.14(+2.52%) |
May 24, 2013 | 45.65 | 45.77 | 45.23 | 45.50 | 0 | -0.50(-1.09%) |
May 23, 2013 | 45.34 | 46.23 | 44.95 | 46.00 | 0 | +0.18(+0.40%) |
May 22, 2013 | 46.49 | 47.34 | 45.53 | 45.82 | 0 | -0.77(-1.64%) |
May 21, 2013 | 46.26 | 46.85 | 46.10 | 46.58 | 0 | +0.24(+0.51%) |
May 20, 2013 | 46.36 | 46.78 | 46.18 | 46.34 | 0 | -0.32(-0.68%) |
May 17, 2013 | 46.27 | 46.67 | 46.18 | 46.66 | 0 | +0.43(+0.93%) |
May 16, 2013 | 46.08 | 46.71 | 46.08 | 46.23 | 225,947 | -0.11(-0.23%) |
May 15, 2013 | 46.47 | 46.70 | 46.28 | 46.33 | 0 | +0.92(+2.02%) |
May 13, 2013 | 45.55 | 45.72 | 45.07 | 45.42 | 0 | -0.11(-0.25%) |
May 10, 2013 | 45.06 | 45.61 | 44.95 | 45.53 | 0 | +0.65(+1.45%) |
May 09, 2013 | 45.14 | 45.14 | 44.79 | 44.88 | 0 | -0.26(-0.58%) |
May 08, 2013 | 44.81 | 45.16 | 44.59 | 45.15 | 0 | +0.36(+0.80%) |
May 07, 2013 | 43.95 | 44.86 | 43.87 | 44.79 | 0 | +0.82(+1.85%) |
May 06, 2013 | 44.07 | 44.07 | 43.72 | 43.97 | 0 | -0.31(-0.69%) |
May 03, 2013 | 42.85 | 44.88 | 42.20 | 44.28 | 0 | +2.08(+4.93%) |
May 02, 2013 | 42.05 | 42.51 | 41.81 | 42.20 | 0 | +0.39(+0.92%) |
May 01, 2013 | 42.80 | 43.14 | 41.81 | 41.81 | 315,473 | -1.18(-2.73%) |
Apr 30, 2013 | 42.95 | 43.06 | 42.80 | 42.99 | 0 | -0.07(-0.16%) |
Apr 29, 2013 | 43.03 | 43.15 | 42.82 | 43.06 | 117,950 | +0.15(+0.35%) |
Apr 26, 2013 | 43.07 | 43.09 | 42.86 | 42.91 | 174,383 | -0.18(-0.41%) |
Apr 25, 2013 | 43.02 | 43.67 | 42.99 | 43.09 | 198,494 | +0.24(+0.55%) |
Apr 24, 2013 | 42.77 | 42.91 | 42.44 | 42.85 | 151,519 | +0.17(+0.39%) |
Apr 23, 2013 | 42.02 | 42.71 | 41.79 | 42.68 | 175,821 | +0.89(+2.14%) |
Apr 22, 2013 | 42.03 | 42.25 | 41.18 | 41.79 | 253,310 | -0.18(-0.42%) |
Apr 19, 2013 | 41.98 | 42.31 | 41.68 | 41.96 | 438,592 | -0.20(-0.48%) |
Apr 18, 2013 | 41.72 | 42.28 | 41.17 | 42.17 | 365,080 | +0.88(+2.12%) |
Apr 17, 2013 | 41.00 | 41.80 | 40.88 | 41.29 | 542,070 | +0.00(+0.00%) |
Apr 16, 2013 | 41.49 | 41.49 | 40.62 | 41.29 | 382,229 | +0.29(+0.71%) |
Apr 15, 2013 | 42.57 | 42.63 | 40.94 | 41.00 | 258,516 | -1.81(-4.22%) |
Apr 12, 2013 | 42.96 | 43.33 | 42.35 | 42.81 | 150,794 | -0.18(-0.43%) |
Apr 11, 2013 | 43.20 | 43.60 | 42.96 | 42.99 | 287,940 | -0.38(-0.87%) |
Apr 10, 2013 | 42.80 | 43.37 | 42.50 | 43.37 | 386,415 | +0.81(+1.90%) |
Apr 09, 2013 | 42.86 | 42.97 | 42.48 | 42.56 | 141,656 | -0.36(-0.84%) |
Apr 08, 2013 | 42.67 | 42.97 | 42.40 | 42.92 | 134,227 | +0.16(+0.37%) |
Apr 05, 2013 | 41.97 | 42.84 | 41.71 | 42.76 | 271,192 | +0.12(+0.29%) |
Apr 04, 2013 | 41.86 | 42.80 | 41.81 | 42.64 | 284,613 | +0.86(+2.06%) |
Apr 03, 2013 | 42.14 | 42.17 | 41.74 | 41.78 | 362,453 | -0.33(-0.79%) |
Apr 02, 2013 | 41.75 | 42.24 | 41.75 | 42.11 | 261,818 | +0.58(+1.39%) |
Apr 01, 2013 | 41.92 | 42.24 | 40.80 | 41.53 | 209,161 | -0.56(-1.33%) |
Mar 28, 2013 | 41.84 | 42.35 | 41.51 | 42.10 | 267,024 | +0.44(+1.05%) |
Mar 27, 2013 | 41.42 | 42.10 | 41.25 | 41.66 | 155,156 | -0.04(-0.08%) |
Mar 26, 2013 | 41.28 | 41.89 | 41.03 | 41.69 | 234,717 | +0.68(+1.65%) |
Mar 25, 2013 | 41.22 | 41.47 | 40.80 | 41.02 | 161,675 | -0.38(-0.91%) |
Mar 22, 2013 | 40.64 | 41.55 | 40.62 | 41.39 | 199,321 | +0.74(+1.81%) |
Mar 21, 2013 | 41.53 | 41.53 | 40.38 | 40.66 | 141,139 | -0.89(-2.13%) |
Mar 20, 2013 | 41.46 | 41.61 | 41.05 | 41.54 | 102,898 | +0.23(+0.55%) |
Mar 19, 2013 | 40.69 | 41.36 | 40.22 | 41.32 | 219,928 | +0.57(+1.40%) |
Mar 18, 2013 | 40.44 | 40.98 | 40.44 | 40.75 | 193,899 | -0.19(-0.47%) |
Mar 15, 2013 | 41.68 | 41.69 | 40.80 | 40.94 | 385,399 | -0.73(-1.75%) |
Mar 14, 2013 | 41.41 | 41.78 | 41.15 | 41.67 | 133,440 | +0.35(+0.85%) |
Mar 13, 2013 | 41.46 | 41.46 | 41.17 | 41.32 | 100,430 | -0.04(-0.08%) |
Mar 12, 2013 | 41.56 | 41.79 | 41.17 | 41.35 | 75,780 | -0.19(-0.46%) |
Mar 11, 2013 | 41.90 | 42.22 | 41.30 | 41.54 | 181,325 | -0.51(-1.21%) |
Mar 08, 2013 | 41.55 | 42.06 | 41.09 | 42.05 | 172,974 | +0.89(+2.17%) |
Mar 07, 2013 | 41.09 | 41.16 | 40.60 | 41.16 | 145,106 | -0.02(-0.04%) |
Mar 06, 2013 | 41.13 | 41.30 | 40.84 | 41.18 | 163,751 | -0.02(-0.04%) |
Mar 05, 2013 | 40.41 | 41.25 | 40.14 | 41.20 | 254,137 | +1.14(+2.84%) |
Mar 04, 2013 | 40.14 | 40.41 | 39.95 | 40.06 | 210,079 | -0.17(-0.41%) |