Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.84 | 43.22 | 42.47 | 43.05 | 223,237 | +0.05(+0.12%) |
May 30, 2013 | 42.00 | 43.15 | 42.00 | 43.00 | 0 | +1.10(+2.63%) |
May 29, 2013 | 41.43 | 42.03 | 41.43 | 41.90 | 249,862 | +0.22(+0.53%) |
May 28, 2013 | 42.28 | 42.48 | 41.62 | 41.68 | 460,384 | -0.26(-0.62%) |
May 24, 2013 | 42.55 | 42.88 | 41.84 | 41.94 | 0 | -0.96(-2.24%) |
May 23, 2013 | 43.04 | 43.15 | 42.70 | 42.90 | 0 | -0.51(-1.17%) |
May 22, 2013 | 43.17 | 43.95 | 42.98 | 43.41 | 0 | +0.15(+0.35%) |
May 21, 2013 | 42.82 | 43.66 | 42.56 | 43.26 | 0 | +0.59(+1.38%) |
May 20, 2013 | 41.87 | 42.88 | 41.63 | 42.67 | 0 | +0.73(+1.74%) |
May 17, 2013 | 41.50 | 42.00 | 41.21 | 41.94 | 0 | +0.48(+1.16%) |
May 16, 2013 | 41.15 | 41.80 | 41.06 | 41.46 | 208,075 | +0.10(+0.24%) |
May 15, 2013 | 40.35 | 41.38 | 40.35 | 41.36 | 0 | +0.65(+1.60%) |
May 13, 2013 | 41.04 | 41.19 | 40.65 | 40.71 | 0 | -0.48(-1.17%) |
May 10, 2013 | 41.23 | 41.41 | 40.87 | 41.19 | 0 | -0.03(-0.07%) |
May 09, 2013 | 40.87 | 41.78 | 40.84 | 41.22 | 0 | +0.22(+0.54%) |
May 08, 2013 | 40.32 | 41.02 | 40.14 | 41.00 | 0 | +0.61(+1.51%) |
May 07, 2013 | 40.20 | 40.40 | 40.05 | 40.39 | 0 | +0.34(+0.85%) |
May 06, 2013 | 39.70 | 40.26 | 39.68 | 40.05 | 0 | +0.37(+0.93%) |
May 03, 2013 | 39.71 | 39.75 | 39.47 | 39.68 | 0 | +0.25(+0.63%) |
May 02, 2013 | 38.92 | 39.50 | 38.87 | 39.43 | 0 | +0.47(+1.21%) |
May 01, 2013 | 39.52 | 39.92 | 38.89 | 38.96 | 0 | -0.75(-1.89%) |
Apr 30, 2013 | 39.38 | 39.72 | 39.21 | 39.71 | 0 | +0.24(+0.61%) |
Apr 29, 2013 | 39.56 | 39.64 | 39.30 | 39.47 | 200,163 | +0.15(+0.38%) |
Apr 26, 2013 | 39.37 | 39.48 | 39.28 | 39.32 | 290,291 | -0.18(-0.46%) |
Apr 25, 2013 | 39.42 | 39.64 | 39.08 | 39.50 | 583,099 | +0.01(+0.03%) |
Apr 24, 2013 | 40.00 | 42.73 | 38.64 | 39.49 | 0 | -2.53(-6.02%) |
Apr 23, 2013 | 41.21 | 42.27 | 41.12 | 42.02 | 379,095 | +1.11(+2.71%) |
Apr 22, 2013 | 41.04 | 41.23 | 39.87 | 40.91 | 228,493 | -0.02(-0.05%) |
Apr 19, 2013 | 40.60 | 41.08 | 39.91 | 40.93 | 186,204 | +0.30(+0.74%) |
Apr 18, 2013 | 40.89 | 41.11 | 40.18 | 40.63 | 254,762 | -0.12(-0.29%) |
Apr 17, 2013 | 42.01 | 42.01 | 40.53 | 40.75 | 299,031 | -1.55(-3.66%) |
Apr 16, 2013 | 42.33 | 42.42 | 41.73 | 42.30 | 151,974 | +0.27(+0.64%) |
Apr 15, 2013 | 42.24 | 42.48 | 41.93 | 42.03 | 422,178 | -0.41(-0.97%) |
Apr 12, 2013 | 44.00 | 44.00 | 42.23 | 42.44 | 467,580 | -0.96(-2.21%) |
Apr 11, 2013 | 42.08 | 43.95 | 41.96 | 43.40 | 754,058 | +1.79(+4.30%) |
Apr 10, 2013 | 40.47 | 41.66 | 40.45 | 41.61 | 255,895 | +1.20(+2.97%) |
Apr 09, 2013 | 40.25 | 40.69 | 39.91 | 40.41 | 114,227 | +0.10(+0.25%) |
Apr 08, 2013 | 39.27 | 40.35 | 39.24 | 40.31 | 213,566 | +1.06(+2.70%) |
Apr 05, 2013 | 38.71 | 39.30 | 38.04 | 39.25 | 284,037 | -0.14(-0.36%) |
Apr 04, 2013 | 38.94 | 39.48 | 38.76 | 39.39 | 137,916 | +0.38(+0.97%) |
Apr 03, 2013 | 39.97 | 39.98 | 38.77 | 39.01 | 221,787 | -0.98(-2.45%) |
Apr 02, 2013 | 40.82 | 40.82 | 39.78 | 39.99 | 225,405 | -0.57(-1.41%) |
Apr 01, 2013 | 41.17 | 41.22 | 40.35 | 40.56 | 317,828 | -0.80(-1.93%) |
Mar 28, 2013 | 40.50 | 41.43 | 40.38 | 41.36 | 319,564 | +0.79(+1.95%) |
Mar 27, 2013 | 40.10 | 40.74 | 39.65 | 40.57 | 340,288 | +0.33(+0.82%) |
Mar 26, 2013 | 40.16 | 40.40 | 40.12 | 40.24 | 314,151 | +0.19(+0.47%) |
Mar 25, 2013 | 40.19 | 40.32 | 39.84 | 40.05 | 249,645 | +0.01(+0.02%) |
Mar 22, 2013 | 40.42 | 40.73 | 39.93 | 40.04 | 230,747 | -0.25(-0.62%) |
Mar 21, 2013 | 40.92 | 40.92 | 39.90 | 40.29 | 247,797 | -0.92(-2.23%) |
Mar 20, 2013 | 41.17 | 41.31 | 40.26 | 41.21 | 300,647 | +0.25(+0.61%) |
Mar 19, 2013 | 41.11 | 41.15 | 40.08 | 40.96 | 284,721 | -0.05(-0.12%) |
Mar 18, 2013 | 40.83 | 41.26 | 40.69 | 41.01 | 162,198 | -0.23(-0.56%) |
Mar 15, 2013 | 41.80 | 41.88 | 41.05 | 41.24 | 319,918 | -0.78(-1.86%) |
Mar 14, 2013 | 41.95 | 42.18 | 41.84 | 42.02 | 221,529 | +0.31(+0.74%) |
Mar 13, 2013 | 41.86 | 41.87 | 41.46 | 41.71 | 180,206 | -0.02(-0.05%) |
Mar 12, 2013 | 41.69 | 41.90 | 41.41 | 41.73 | 185,696 | -0.08(-0.19%) |
Mar 11, 2013 | 41.85 | 42.17 | 41.61 | 41.81 | 203,902 | -0.15(-0.36%) |
Mar 08, 2013 | 42.23 | 42.50 | 41.64 | 41.96 | 297,025 | +0.01(+0.02%) |
Mar 07, 2013 | 41.70 | 42.06 | 41.45 | 41.95 | 342,740 | +0.46(+1.11%) |
Mar 06, 2013 | 41.78 | 41.90 | 41.35 | 41.49 | 303,214 | -0.19(-0.46%) |
Mar 05, 2013 | 41.23 | 41.70 | 40.91 | 41.68 | 281,482 | +0.58(+1.41%) |
Mar 04, 2013 | 41.37 | 42.42 | 41.01 | 41.10 | 629,016 | +0.01(+0.02%) |