Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.90 | 43.52 | 42.87 | 42.89 | 143,585 | -0.35(-0.81%) |
May 30, 2013 | 43.04 | 43.43 | 42.89 | 43.24 | 185,039 | +0.23(+0.52%) |
May 29, 2013 | 42.69 | 43.15 | 42.50 | 43.01 | 61,013 | -0.06(-0.15%) |
May 28, 2013 | 42.81 | 43.39 | 42.68 | 43.07 | 138,453 | +0.86(+2.03%) |
May 24, 2013 | 41.87 | 42.27 | 41.81 | 42.22 | 151,655 | +0.14(+0.32%) |
May 23, 2013 | 41.48 | 42.36 | 41.48 | 42.08 | 109,028 | -0.18(-0.43%) |
May 22, 2013 | 43.07 | 43.52 | 42.07 | 42.26 | 82,855 | -0.82(-1.90%) |
May 21, 2013 | 42.61 | 43.23 | 42.61 | 43.08 | 104,905 | +0.35(+0.82%) |
May 20, 2013 | 42.33 | 43.34 | 42.33 | 42.73 | 187,658 | +0.23(+0.53%) |
May 17, 2013 | 42.35 | 42.63 | 42.02 | 42.51 | 195,762 | +0.24(+0.58%) |
May 16, 2013 | 43.00 | 43.04 | 42.06 | 42.26 | 216,486 | -0.92(-2.13%) |
May 15, 2013 | 41.93 | 43.38 | 41.93 | 43.18 | 495,972 | +1.46(+3.49%) |
May 13, 2013 | 41.83 | 42.11 | 41.44 | 41.73 | 300,283 | -0.07(-0.17%) |
May 10, 2013 | 41.57 | 42.11 | 41.33 | 41.80 | 103,892 | +0.27(+0.65%) |
May 09, 2013 | 41.66 | 42.28 | 41.34 | 41.53 | 305,470 | -0.32(-0.77%) |
May 08, 2013 | 41.02 | 41.85 | 40.91 | 41.85 | 204,844 | +0.84(+2.06%) |
May 07, 2013 | 40.37 | 41.08 | 40.24 | 41.01 | 106,388 | +0.58(+1.42%) |
May 06, 2013 | 39.99 | 40.43 | 39.72 | 40.43 | 105,844 | +0.22(+0.56%) |
May 03, 2013 | 39.73 | 40.47 | 39.54 | 40.21 | 288,237 | +0.67(+1.68%) |
May 02, 2013 | 39.76 | 40.13 | 39.31 | 39.54 | 347,611 | -0.05(-0.11%) |
May 01, 2013 | 40.85 | 41.81 | 38.74 | 39.59 | 510,088 | -2.70(-6.37%) |
Apr 30, 2013 | 41.58 | 42.31 | 41.21 | 42.28 | 171,348 | +0.75(+1.80%) |
Apr 29, 2013 | 41.35 | 41.58 | 41.04 | 41.54 | 219,885 | +0.33(+0.81%) |
Apr 26, 2013 | 41.82 | 42.09 | 40.82 | 41.21 | 122,671 | -0.88(-2.09%) |
Apr 25, 2013 | 42.06 | 42.49 | 42.01 | 42.09 | 128,257 | +0.18(+0.43%) |
Apr 24, 2013 | 41.31 | 41.98 | 41.31 | 41.91 | 103,614 | +0.64(+1.55%) |
Apr 23, 2013 | 40.54 | 41.32 | 40.54 | 41.27 | 115,161 | +1.02(+2.55%) |
Apr 22, 2013 | 40.41 | 40.58 | 39.42 | 40.24 | 83,554 | -0.07(-0.18%) |
Apr 19, 2013 | 39.86 | 40.64 | 39.86 | 40.32 | 125,095 | +0.53(+1.33%) |
Apr 18, 2013 | 40.04 | 40.43 | 39.71 | 39.79 | 182,850 | -0.19(-0.47%) |
Apr 17, 2013 | 39.74 | 40.08 | 38.99 | 39.98 | 168,538 | -0.16(-0.40%) |
Apr 16, 2013 | 40.43 | 40.75 | 39.85 | 40.14 | 242,666 | +0.10(+0.25%) |
Apr 15, 2013 | 40.69 | 40.71 | 39.64 | 40.04 | 227,360 | -0.97(-2.37%) |
Apr 12, 2013 | 41.49 | 41.75 | 40.86 | 41.01 | 109,117 | -0.70(-1.68%) |
Apr 11, 2013 | 41.64 | 41.73 | 41.21 | 41.71 | 126,592 | +0.15(+0.37%) |
Apr 10, 2013 | 41.12 | 41.71 | 40.89 | 41.56 | 179,545 | +0.55(+1.34%) |
Apr 09, 2013 | 41.20 | 41.58 | 40.96 | 41.01 | 116,996 | -0.14(-0.35%) |
Apr 08, 2013 | 40.97 | 41.22 | 40.51 | 41.15 | 141,458 | +0.30(+0.73%) |
Apr 05, 2013 | 40.52 | 41.00 | 40.41 | 40.86 | 95,632 | -0.46(-1.11%) |
Apr 04, 2013 | 41.23 | 41.40 | 41.10 | 41.31 | 191,208 | +0.13(+0.31%) |
Apr 03, 2013 | 41.89 | 42.17 | 41.04 | 41.19 | 174,320 | -0.49(-1.16%) |
Apr 02, 2013 | 42.30 | 42.53 | 41.52 | 41.67 | 173,445 | -0.48(-1.13%) |
Apr 01, 2013 | 43.12 | 43.12 | 41.98 | 42.15 | 305,637 | -0.97(-2.25%) |
Mar 28, 2013 | 43.34 | 43.34 | 42.88 | 43.12 | 228,690 | -0.12(-0.27%) |
Mar 27, 2013 | 43.01 | 43.28 | 42.57 | 43.24 | 185,973 | -0.16(-0.37%) |
Mar 26, 2013 | 44.42 | 44.42 | 43.21 | 43.40 | 202,764 | -0.75(-1.71%) |
Mar 25, 2013 | 44.46 | 44.96 | 43.64 | 44.15 | 181,474 | -0.30(-0.67%) |
Mar 22, 2013 | 44.59 | 44.59 | 44.09 | 44.45 | 139,750 | -0.03(-0.06%) |
Mar 21, 2013 | 44.32 | 44.57 | 44.04 | 44.48 | 228,915 | -0.10(-0.22%) |
Mar 20, 2013 | 44.04 | 44.80 | 43.81 | 44.58 | 121,123 | +0.74(+1.68%) |
Mar 19, 2013 | 44.34 | 44.34 | 43.28 | 43.84 | 68,175 | -0.25(-0.57%) |
Mar 18, 2013 | 43.36 | 44.35 | 43.35 | 44.09 | 141,557 | +0.07(+0.16%) |
Mar 15, 2013 | 44.10 | 44.46 | 43.63 | 44.02 | 234,267 | -0.04(-0.08%) |
Mar 14, 2013 | 43.83 | 44.06 | 43.63 | 44.05 | 122,441 | +0.34(+0.78%) |
Mar 13, 2013 | 43.89 | 44.05 | 43.52 | 43.71 | 190,969 | -0.13(-0.29%) |
Mar 12, 2013 | 44.14 | 44.22 | 43.77 | 43.84 | 105,082 | -0.29(-0.65%) |
Mar 11, 2013 | 44.24 | 44.64 | 43.95 | 44.13 | 110,505 | -0.23(-0.53%) |
Mar 08, 2013 | 44.31 | 44.49 | 43.68 | 44.36 | 108,884 | +0.39(+0.88%) |
Mar 07, 2013 | 43.99 | 44.28 | 43.48 | 43.97 | 276,263 | +0.07(+0.16%) |
Mar 06, 2013 | 43.09 | 43.99 | 42.85 | 43.90 | 235,915 | +1.01(+2.35%) |
Mar 05, 2013 | 42.24 | 43.35 | 42.22 | 42.90 | 295,983 | +0.82(+1.94%) |
Mar 04, 2013 | 41.84 | 42.10 | 41.37 | 42.08 | 221,396 | +0.04(+0.09%) |