Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.40 | 46.64 | 45.89 | 45.95 | 91,444 | -0.88(-1.88%) |
May 30, 2013 | 46.61 | 47.14 | 46.05 | 46.83 | 88,725 | +0.31(+0.67%) |
May 29, 2013 | 46.48 | 46.99 | 46.33 | 46.52 | 86,960 | -0.12(-0.26%) |
May 28, 2013 | 46.58 | 47.95 | 46.00 | 46.64 | 346,348 | +0.41(+0.89%) |
May 24, 2013 | 45.97 | 46.41 | 45.48 | 46.23 | 0 | -0.16(-0.34%) |
May 23, 2013 | 46.20 | 46.62 | 45.97 | 46.39 | 0 | +0.02(+0.04%) |
May 22, 2013 | 48.02 | 48.16 | 46.27 | 46.37 | 0 | -1.51(-3.15%) |
May 21, 2013 | 48.30 | 48.30 | 47.61 | 47.88 | 0 | -0.48(-0.99%) |
May 20, 2013 | 47.31 | 48.65 | 47.23 | 48.36 | 0 | +0.91(+1.92%) |
May 17, 2013 | 47.72 | 47.72 | 47.08 | 47.45 | 0 | +0.12(+0.25%) |
May 16, 2013 | 46.63 | 47.90 | 46.50 | 47.33 | 297,244 | +0.81(+1.74%) |
May 15, 2013 | 46.50 | 48.11 | 46.46 | 46.52 | 0 | +0.46(+1.00%) |
May 13, 2013 | 46.23 | 46.66 | 44.88 | 46.06 | 0 | -0.49(-1.05%) |
May 10, 2013 | 45.00 | 46.65 | 44.91 | 46.55 | 0 | +1.45(+3.22%) |
May 09, 2013 | 43.65 | 45.22 | 43.25 | 45.10 | 0 | +1.41(+3.23%) |
May 08, 2013 | 42.81 | 44.07 | 42.42 | 43.69 | 0 | +0.88(+2.06%) |
May 07, 2013 | 42.03 | 42.87 | 41.83 | 42.81 | 0 | +0.78(+1.86%) |
May 06, 2013 | 41.26 | 42.14 | 41.20 | 42.03 | 0 | +0.80(+1.94%) |
May 03, 2013 | 42.50 | 42.50 | 41.00 | 41.23 | 0 | +0.23(+0.56%) |
May 02, 2013 | 41.00 | 41.32 | 40.49 | 41.00 | 0 | +0.01(+0.02%) |
May 01, 2013 | 40.54 | 41.51 | 40.49 | 40.99 | 0 | +0.19(+0.47%) |
Apr 30, 2013 | 41.50 | 41.50 | 40.17 | 40.80 | 0 | -0.59(-1.43%) |
Apr 29, 2013 | 42.69 | 42.77 | 41.25 | 41.39 | 716,216 | -1.00(-2.36%) |
Apr 26, 2013 | 40.25 | 43.46 | 40.89 | 42.39 | 811,954 | +1.50(+3.67%) |
Apr 25, 2013 | 40.18 | 41.50 | 40.01 | 40.89 | 562,163 | +0.95(+2.38%) |
Apr 24, 2013 | 40.91 | 41.38 | 39.87 | 39.94 | 343,626 | -0.94(-2.30%) |
Apr 23, 2013 | 40.07 | 41.94 | 40.05 | 40.88 | 551,129 | +0.90(+2.25%) |
Apr 22, 2013 | 38.99 | 40.03 | 38.85 | 39.98 | 460,061 | +1.16(+2.99%) |
Apr 19, 2013 | 38.03 | 39.17 | 38.03 | 38.82 | 450,720 | +0.91(+2.40%) |
Apr 18, 2013 | 37.27 | 38.27 | 36.58 | 37.91 | 421,039 | +0.64(+1.72%) |
Apr 17, 2013 | 38.09 | 38.34 | 37.02 | 37.27 | 365,981 | -1.27(-3.30%) |
Apr 16, 2013 | 37.78 | 38.74 | 37.09 | 38.54 | 330,141 | +1.11(+2.97%) |
Apr 15, 2013 | 38.85 | 38.93 | 37.37 | 37.43 | 338,935 | -1.78(-4.54%) |
Apr 12, 2013 | 39.32 | 39.75 | 38.64 | 39.21 | 249,685 | -0.40(-1.01%) |
Apr 11, 2013 | 39.05 | 40.00 | 39.04 | 39.61 | 372,127 | +0.36(+0.92%) |
Apr 10, 2013 | 36.84 | 39.79 | 36.63 | 39.25 | 855,578 | +2.50(+6.80%) |
Apr 09, 2013 | 37.19 | 37.38 | 36.64 | 36.75 | 245,486 | -0.26(-0.70%) |
Apr 08, 2013 | 37.42 | 37.47 | 36.51 | 37.01 | 233,405 | -0.23(-0.62%) |
Apr 05, 2013 | 36.65 | 37.37 | 36.65 | 37.24 | 157,693 | -0.07(-0.19%) |
Apr 04, 2013 | 37.33 | 37.73 | 37.16 | 37.31 | 182,919 | +0.09(+0.24%) |
Apr 03, 2013 | 37.63 | 38.07 | 36.89 | 37.22 | 219,122 | -0.40(-1.06%) |
Apr 02, 2013 | 38.19 | 38.43 | 37.50 | 37.62 | 197,257 | -0.27(-0.71%) |
Apr 01, 2013 | 38.72 | 38.87 | 37.75 | 37.89 | 362,206 | -0.77(-1.99%) |
Mar 28, 2013 | 39.29 | 39.39 | 38.29 | 38.66 | 361,402 | -0.43(-1.10%) |
Mar 27, 2013 | 39.10 | 39.45 | 39.05 | 39.09 | 108,344 | -0.34(-0.86%) |
Mar 26, 2013 | 39.60 | 39.98 | 39.01 | 39.43 | 138,067 | +0.16(+0.41%) |
Mar 25, 2013 | 39.66 | 40.02 | 39.00 | 39.27 | 194,645 | -0.32(-0.81%) |
Mar 22, 2013 | 39.79 | 40.08 | 39.53 | 39.59 | 147,286 | -0.26(-0.65%) |
Mar 21, 2013 | 39.83 | 40.56 | 39.63 | 39.85 | 241,642 | -0.33(-0.82%) |
Mar 20, 2013 | 40.04 | 40.42 | 40.00 | 40.18 | 278,068 | +0.26(+0.65%) |
Mar 19, 2013 | 39.77 | 40.35 | 39.48 | 39.92 | 420,368 | +0.35(+0.88%) |
Mar 18, 2013 | 39.25 | 40.04 | 39.25 | 39.57 | 202,231 | -0.18(-0.45%) |
Mar 15, 2013 | 40.02 | 40.76 | 39.61 | 39.75 | 443,728 | -0.42(-1.05%) |
Mar 14, 2013 | 38.84 | 40.30 | 38.84 | 40.17 | 509,797 | +1.28(+3.29%) |
Mar 13, 2013 | 38.16 | 39.35 | 38.16 | 38.89 | 333,066 | +0.64(+1.67%) |
Mar 12, 2013 | 38.76 | 39.30 | 37.77 | 38.25 | 636,532 | -0.77(-1.97%) |
Mar 11, 2013 | 36.90 | 39.29 | 36.90 | 39.02 | 714,888 | +1.84(+4.95%) |
Mar 08, 2013 | 36.25 | 37.40 | 35.80 | 37.18 | 416,763 | +1.30(+3.62%) |
Mar 07, 2013 | 35.05 | 35.96 | 34.92 | 35.88 | 512,904 | +1.02(+2.93%) |
Mar 06, 2013 | 33.95 | 34.92 | 33.92 | 34.86 | 580,458 | +0.96(+2.83%) |
Mar 05, 2013 | 34.19 | 34.19 | 33.81 | 33.90 | 611,513 | +0.00(+0.00%) |
Mar 04, 2013 | 33.42 | 34.28 | 33.26 | 33.90 | 769,775 | +0.50(+1.50%) |