Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 41.21 | 41.57 | 40.28 | 40.36 | 851,067 | -0.97(-2.36%) |
May 30, 2013 | 41.55 | 41.96 | 41.21 | 41.34 | 799,909 | -0.13(-0.31%) |
May 29, 2013 | 39.65 | 41.77 | 38.09 | 41.47 | 2,839,275 | +1.21(+3.01%) |
May 28, 2013 | 42.31 | 42.72 | 39.93 | 40.25 | 2,031,029 | -1.77(-4.22%) |
May 24, 2013 | 41.99 | 42.07 | 41.25 | 42.03 | 832,829 | +0.00(+0.00%) |
May 23, 2013 | 41.77 | 42.22 | 40.86 | 42.03 | 1,092,388 | -0.24(-0.56%) |
May 22, 2013 | 42.94 | 43.83 | 41.88 | 42.27 | 1,072,136 | -0.69(-1.61%) |
May 21, 2013 | 43.83 | 44.04 | 42.85 | 42.96 | 976,390 | -0.93(-2.12%) |
May 20, 2013 | 44.22 | 44.22 | 43.76 | 43.89 | 641,757 | -0.28(-0.64%) |
May 17, 2013 | 44.02 | 44.24 | 43.59 | 44.17 | 754,227 | +0.39(+0.89%) |
May 16, 2013 | 42.94 | 43.91 | 42.92 | 43.78 | 661,322 | +0.89(+2.07%) |
May 15, 2013 | 43.00 | 43.35 | 42.46 | 42.90 | 1,185,896 | -0.84(-1.93%) |
May 13, 2013 | 44.67 | 44.67 | 43.54 | 43.74 | 960,396 | -1.00(-2.23%) |
May 10, 2013 | 45.38 | 45.45 | 44.39 | 44.73 | 659,591 | -0.58(-1.29%) |
May 09, 2013 | 46.10 | 46.10 | 45.23 | 45.32 | 523,234 | -0.71(-1.55%) |
May 08, 2013 | 45.47 | 46.05 | 45.45 | 46.03 | 762,009 | +0.61(+1.33%) |
May 07, 2013 | 44.71 | 45.69 | 44.71 | 45.43 | 886,984 | +1.15(+2.59%) |
May 06, 2013 | 44.06 | 44.30 | 43.65 | 44.28 | 827,068 | +0.15(+0.34%) |
May 03, 2013 | 45.04 | 44.76 | 44.09 | 44.13 | 1,082,673 | -0.63(-1.40%) |
May 02, 2013 | 45.75 | 45.77 | 44.41 | 44.76 | 1,210,125 | -0.97(-2.13%) |
May 01, 2013 | 46.21 | 46.31 | 45.47 | 45.73 | 667,077 | -0.58(-1.26%) |
Apr 30, 2013 | 46.10 | 46.31 | 45.92 | 46.31 | 397,783 | +0.24(+0.52%) |
Apr 29, 2013 | 45.60 | 46.10 | 45.37 | 46.08 | 466,759 | +0.74(+1.62%) |
Apr 26, 2013 | 45.77 | 45.73 | 45.12 | 45.34 | 613,097 | -0.39(-0.85%) |
Apr 25, 2013 | 45.49 | 46.14 | 45.28 | 45.73 | 588,544 | +0.41(+0.91%) |
Apr 24, 2013 | 45.47 | 45.47 | 45.25 | 45.32 | 759,782 | -0.11(-0.24%) |
Apr 23, 2013 | 45.41 | 45.51 | 45.12 | 45.43 | 767,779 | +0.11(+0.24%) |
Apr 22, 2013 | 44.95 | 45.41 | 44.82 | 45.32 | 505,214 | +0.35(+0.77%) |
Apr 19, 2013 | 44.50 | 45.02 | 44.17 | 44.97 | 493,276 | +0.48(+1.07%) |
Apr 18, 2013 | 44.71 | 45.06 | 44.24 | 44.50 | 587,578 | -0.15(-0.34%) |
Apr 17, 2013 | 45.17 | 45.23 | 44.17 | 44.65 | 947,371 | -0.71(-1.57%) |
Apr 16, 2013 | 44.47 | 45.38 | 44.37 | 45.36 | 591,269 | +1.17(+2.64%) |
Apr 15, 2013 | 45.21 | 45.23 | 44.02 | 44.19 | 855,845 | -1.10(-2.44%) |
Apr 12, 2013 | 45.58 | 45.60 | 44.91 | 45.30 | 464,980 | -0.32(-0.71%) |
Apr 11, 2013 | 45.88 | 45.95 | 45.58 | 45.62 | 587,103 | -0.30(-0.66%) |
Apr 10, 2013 | 46.25 | 46.27 | 45.65 | 45.92 | 626,889 | -0.13(-0.28%) |
Apr 09, 2013 | 46.55 | 46.55 | 45.91 | 46.05 | 352,798 | -0.30(-0.65%) |
Apr 08, 2013 | 46.55 | 46.62 | 46.05 | 46.36 | 408,735 | -0.17(-0.37%) |
Apr 05, 2013 | 45.36 | 46.55 | 45.07 | 46.53 | 1,166,612 | +0.69(+1.51%) |
Apr 04, 2013 | 44.89 | 45.86 | 44.69 | 45.84 | 811,420 | +0.93(+2.07%) |
Apr 03, 2013 | 45.67 | 45.92 | 44.76 | 44.91 | 905,323 | -0.71(-1.57%) |
Apr 02, 2013 | 46.27 | 46.68 | 45.56 | 45.62 | 630,562 | -0.45(-0.99%) |
Apr 01, 2013 | 46.29 | 46.75 | 45.84 | 46.08 | 664,362 | -0.22(-0.47%) |
Mar 28, 2013 | 46.36 | 46.44 | 46.21 | 46.29 | 1,062,557 | -0.17(-0.37%) |
Mar 27, 2013 | 46.70 | 46.70 | 46.03 | 46.47 | 1,186,974 | -1.69(-3.51%) |
Mar 26, 2013 | 47.94 | 48.16 | 47.66 | 48.15 | 1,838,907 | +0.39(+0.82%) |
Mar 25, 2013 | 47.59 | 47.96 | 47.42 | 47.76 | 1,441,193 | +0.26(+0.55%) |
Mar 22, 2013 | 46.81 | 47.53 | 46.81 | 47.50 | 908,548 | +0.69(+1.48%) |
Mar 21, 2013 | 46.36 | 46.96 | 46.34 | 46.81 | 811,849 | +0.39(+0.84%) |
Mar 20, 2013 | 46.31 | 46.53 | 45.88 | 46.42 | 772,874 | +0.17(+0.37%) |
Mar 19, 2013 | 46.81 | 46.92 | 46.12 | 46.25 | 804,909 | -0.52(-1.11%) |
Mar 18, 2013 | 46.36 | 46.91 | 46.05 | 46.77 | 731,228 | +0.19(+0.42%) |
Mar 15, 2013 | 46.66 | 46.86 | 46.38 | 46.57 | 1,608,902 | -0.15(-0.32%) |
Mar 14, 2013 | 46.34 | 46.75 | 46.31 | 46.73 | 731,347 | +0.39(+0.84%) |
Mar 13, 2013 | 45.82 | 46.38 | 45.49 | 46.34 | 713,295 | +0.56(+1.23%) |
Mar 12, 2013 | 45.90 | 45.97 | 45.47 | 45.77 | 934,075 | -0.13(-0.28%) |
Mar 11, 2013 | 44.93 | 45.95 | 44.86 | 45.90 | 1,182,538 | +0.97(+2.17%) |
Mar 08, 2013 | 44.84 | 44.93 | 44.22 | 44.93 | 1,109,460 | +0.41(+0.92%) |
Mar 07, 2013 | 44.45 | 44.58 | 44.09 | 44.52 | 1,077,243 | -0.19(-0.44%) |
Mar 06, 2013 | 45.99 | 46.10 | 44.63 | 44.71 | 1,167,760 | -1.28(-2.78%) |
Mar 05, 2013 | 45.62 | 46.01 | 45.43 | 45.99 | 553,821 | +0.61(+1.34%) |
Mar 04, 2013 | 45.08 | 45.45 | 44.71 | 45.38 | 469,279 | +0.32(+0.72%) |