Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.49 | 43.82 | 43.30 | 43.31 | 2,217,003 | -0.35(-0.80%) |
May 30, 2013 | 43.63 | 43.84 | 43.45 | 43.66 | 765,901 | +0.07(+0.16%) |
May 29, 2013 | 43.37 | 43.75 | 43.37 | 43.59 | 1,194,432 | -0.02(-0.04%) |
May 28, 2013 | 43.84 | 43.96 | 43.40 | 43.61 | 1,440,505 | +0.24(+0.54%) |
May 24, 2013 | 43.19 | 43.39 | 43.02 | 43.38 | 490,970 | -0.10(-0.24%) |
May 23, 2013 | 43.50 | 43.62 | 43.18 | 43.48 | 854,781 | -0.31(-0.71%) |
May 22, 2013 | 44.05 | 44.46 | 43.59 | 43.79 | 1,121,154 | -0.25(-0.58%) |
May 21, 2013 | 44.09 | 44.24 | 43.77 | 44.05 | 1,032,582 | -0.05(-0.11%) |
May 20, 2013 | 43.80 | 44.21 | 43.71 | 44.09 | 754,263 | +0.25(+0.58%) |
May 17, 2013 | 43.55 | 43.90 | 43.43 | 43.84 | 772,808 | +0.38(+0.87%) |
May 16, 2013 | 43.55 | 43.77 | 43.38 | 43.46 | 632,177 | -0.23(-0.52%) |
May 15, 2013 | 43.42 | 43.70 | 43.22 | 43.69 | 535,795 | +0.77(+1.80%) |
May 13, 2013 | 42.81 | 42.95 | 42.60 | 42.91 | 698,226 | +0.01(+0.02%) |
May 10, 2013 | 42.82 | 42.91 | 42.51 | 42.91 | 726,513 | +0.06(+0.13%) |
May 09, 2013 | 43.14 | 43.25 | 42.71 | 42.85 | 631,055 | -0.37(-0.85%) |
May 08, 2013 | 42.97 | 43.22 | 42.77 | 43.22 | 960,288 | +0.13(+0.31%) |
May 07, 2013 | 43.06 | 43.12 | 42.69 | 43.08 | 1,162,232 | +0.02(+0.04%) |
May 06, 2013 | 42.82 | 43.07 | 42.80 | 43.07 | 1,071,001 | +0.19(+0.44%) |
May 03, 2013 | 42.74 | 42.97 | 42.41 | 42.88 | 880,833 | +0.46(+1.09%) |
May 02, 2013 | 42.34 | 42.58 | 42.24 | 42.41 | 1,141,840 | +0.19(+0.45%) |
May 01, 2013 | 42.13 | 42.45 | 42.11 | 42.23 | 1,054,010 | +0.06(+0.13%) |
Apr 30, 2013 | 42.03 | 42.20 | 41.90 | 42.17 | 1,111,808 | +0.13(+0.31%) |
Apr 29, 2013 | 41.93 | 42.24 | 41.47 | 42.04 | 1,219,577 | +0.09(+0.20%) |
Apr 26, 2013 | 42.53 | 42.49 | 41.95 | 41.95 | 1,070,222 | -0.54(-1.27%) |
Apr 25, 2013 | 42.22 | 42.67 | 42.01 | 42.49 | 1,259,288 | +0.47(+1.12%) |
Apr 24, 2013 | 41.28 | 42.11 | 41.17 | 42.02 | 1,441,473 | +0.82(+1.99%) |
Apr 23, 2013 | 40.76 | 41.22 | 40.46 | 41.20 | 2,696,449 | +0.61(+1.51%) |
Apr 22, 2013 | 40.79 | 40.87 | 40.41 | 40.58 | 1,230,314 | -0.18(-0.44%) |
Apr 19, 2013 | 40.70 | 40.79 | 40.38 | 40.76 | 824,785 | +0.17(+0.42%) |
Apr 18, 2013 | 40.71 | 41.23 | 40.50 | 40.59 | 1,186,645 | -0.11(-0.28%) |
Apr 17, 2013 | 40.63 | 40.83 | 40.23 | 40.71 | 1,476,576 | -0.25(-0.62%) |
Apr 16, 2013 | 40.46 | 41.02 | 40.46 | 40.96 | 1,066,911 | +0.73(+1.81%) |
Apr 15, 2013 | 41.36 | 41.42 | 40.21 | 40.23 | 1,726,350 | -1.29(-3.11%) |
Apr 12, 2013 | 41.49 | 41.57 | 41.35 | 41.53 | 1,740,876 | -0.01(-0.02%) |
Apr 11, 2013 | 41.61 | 41.61 | 41.50 | 41.54 | 2,677,303 | -0.01(-0.02%) |
Apr 10, 2013 | 41.48 | 41.56 | 41.32 | 41.55 | 1,539,122 | +0.10(+0.25%) |
Apr 09, 2013 | 41.56 | 41.56 | 41.22 | 41.44 | 1,297,590 | -0.07(-0.16%) |
Apr 08, 2013 | 41.29 | 41.51 | 41.06 | 41.51 | 957,830 | +0.16(+0.39%) |
Apr 05, 2013 | 41.30 | 41.39 | 41.08 | 41.35 | 806,798 | -0.41(-0.97%) |
Apr 04, 2013 | 41.53 | 41.91 | 41.40 | 41.75 | 1,006,910 | +0.28(+0.68%) |
Apr 03, 2013 | 41.87 | 41.90 | 41.40 | 41.47 | 1,351,639 | -0.34(-0.81%) |
Apr 02, 2013 | 41.70 | 41.91 | 41.60 | 41.81 | 1,048,615 | +0.30(+0.73%) |
Apr 01, 2013 | 41.54 | 41.63 | 41.30 | 41.51 | 637,990 | -0.09(-0.23%) |
Mar 28, 2013 | 41.24 | 41.65 | 41.22 | 41.60 | 1,921,437 | +0.33(+0.80%) |
Mar 27, 2013 | 41.25 | 41.43 | 41.13 | 41.27 | 1,213,122 | -0.25(-0.61%) |
Mar 26, 2013 | 41.43 | 41.73 | 41.43 | 41.53 | 733,369 | +0.18(+0.43%) |
Mar 25, 2013 | 41.71 | 41.80 | 41.16 | 41.35 | 712,444 | -0.17(-0.41%) |
Mar 22, 2013 | 41.54 | 41.66 | 41.37 | 41.52 | 815,813 | +0.12(+0.30%) |
Mar 21, 2013 | 41.39 | 41.57 | 41.28 | 41.40 | 850,038 | -0.15(-0.36%) |
Mar 20, 2013 | 41.56 | 41.69 | 41.44 | 41.55 | 903,679 | +0.20(+0.48%) |
Mar 19, 2013 | 41.72 | 41.74 | 41.17 | 41.35 | 1,062,862 | -0.34(-0.82%) |
Mar 18, 2013 | 41.71 | 41.92 | 41.64 | 41.69 | 854,975 | -0.42(-0.99%) |
Mar 15, 2013 | 42.07 | 42.27 | 41.93 | 42.10 | 2,381,366 | -0.04(-0.09%) |
Mar 14, 2013 | 41.57 | 42.18 | 41.57 | 42.14 | 1,140,861 | +0.63(+1.52%) |
Mar 13, 2013 | 41.58 | 41.59 | 41.31 | 41.51 | 840,253 | +0.01(+0.02%) |
Mar 12, 2013 | 41.77 | 41.77 | 41.34 | 41.50 | 938,395 | -0.26(-0.63%) |
Mar 11, 2013 | 41.12 | 41.77 | 41.06 | 41.76 | 1,217,334 | +0.62(+1.51%) |
Mar 08, 2013 | 40.96 | 41.19 | 40.73 | 41.14 | 1,285,305 | +0.34(+0.83%) |
Mar 07, 2013 | 40.79 | 40.87 | 40.75 | 40.80 | 848,706 | +0.09(+0.23%) |
Mar 06, 2013 | 40.82 | 40.94 | 40.61 | 40.71 | 822,288 | +0.10(+0.24%) |
Mar 05, 2013 | 40.63 | 40.73 | 40.53 | 40.61 | 1,055,817 | +0.22(+0.54%) |
Mar 04, 2013 | 40.59 | 40.59 | 40.06 | 40.39 | 888,400 | -0.31(-0.76%) |