Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.50 | 43.54 | 43.20 | 43.45 | 90,539 | +0.00(+0.00%) |
May 30, 2013 | 43.61 | 43.65 | 43.38 | 43.45 | 62,416 | -0.16(-0.36%) |
May 29, 2013 | 43.66 | 43.70 | 43.52 | 43.61 | 84,013 | -0.01(-0.02%) |
May 28, 2013 | 44.00 | 44.03 | 43.61 | 43.61 | 57,739 | -0.39(-0.88%) |
May 24, 2013 | 44.01 | 44.06 | 43.98 | 44.00 | 57,814 | +0.03(+0.07%) |
May 23, 2013 | 44.07 | 44.07 | 43.87 | 43.97 | 55,493 | -0.01(-0.02%) |
May 22, 2013 | 44.40 | 44.46 | 43.95 | 43.98 | 150,918 | -0.41(-0.92%) |
May 21, 2013 | 44.25 | 44.39 | 44.17 | 44.39 | 69,502 | +0.11(+0.25%) |
May 20, 2013 | 44.31 | 44.32 | 44.22 | 44.27 | 28,936 | -0.01(-0.01%) |
May 17, 2013 | 44.40 | 44.41 | 44.28 | 44.28 | 74,528 | -0.22(-0.51%) |
May 16, 2013 | 44.37 | 44.56 | 44.37 | 44.50 | 41,582 | +0.12(+0.28%) |
May 15, 2013 | 44.42 | 44.45 | 44.30 | 44.38 | 63,372 | -0.18(-0.40%) |
May 13, 2013 | 44.61 | 44.65 | 44.56 | 44.56 | 58,229 | -0.13(-0.29%) |
May 10, 2013 | 44.80 | 44.80 | 44.59 | 44.69 | 123,181 | -0.13(-0.30%) |
May 09, 2013 | 44.88 | 44.91 | 44.82 | 44.82 | 42,495 | +0.01(+0.02%) |
May 08, 2013 | 44.88 | 44.90 | 44.81 | 44.81 | 87,064 | -0.09(-0.21%) |
May 07, 2013 | 44.92 | 44.95 | 44.88 | 44.91 | 265,238 | -0.03(-0.07%) |
May 06, 2013 | 45.00 | 45.00 | 44.89 | 44.94 | 63,464 | -0.01(-0.03%) |
May 03, 2013 | 45.16 | 45.16 | 44.95 | 44.95 | 60,284 | -0.33(-0.72%) |
May 02, 2013 | 45.33 | 45.33 | 45.27 | 45.28 | 31,692 | -0.07(-0.15%) |
May 01, 2013 | 45.36 | 45.38 | 45.29 | 45.35 | 68,864 | -0.05(-0.10%) |
Apr 30, 2013 | 45.47 | 45.47 | 45.33 | 45.40 | 71,646 | -0.05(-0.12%) |
Apr 29, 2013 | 45.58 | 45.58 | 45.44 | 45.45 | 53,437 | -0.07(-0.15%) |
Apr 26, 2013 | 45.47 | 45.53 | 45.38 | 45.52 | 45,598 | +0.14(+0.31%) |
Apr 25, 2013 | 45.38 | 45.43 | 45.38 | 45.38 | 164,250 | +0.00(+0.00%) |
Apr 24, 2013 | 45.30 | 45.38 | 45.28 | 45.38 | 39,323 | +0.09(+0.19%) |
Apr 23, 2013 | 45.33 | 45.44 | 45.28 | 45.30 | 45,258 | +0.02(+0.05%) |
Apr 22, 2013 | 45.26 | 45.30 | 45.24 | 45.27 | 42,864 | +0.12(+0.26%) |
Apr 19, 2013 | 45.07 | 45.16 | 45.07 | 45.16 | 39,105 | +0.19(+0.41%) |
Apr 18, 2013 | 45.27 | 45.30 | 44.95 | 44.97 | 87,063 | -0.33(-0.72%) |
Apr 17, 2013 | 45.26 | 45.34 | 45.26 | 45.30 | 85,357 | -0.03(-0.07%) |
Apr 16, 2013 | 45.28 | 45.35 | 45.25 | 45.33 | 216,048 | -0.07(-0.15%) |
Apr 15, 2013 | 45.38 | 45.41 | 45.33 | 45.40 | 73,457 | +0.06(+0.13%) |
Apr 12, 2013 | 45.36 | 45.40 | 45.30 | 45.33 | 75,156 | +0.13(+0.29%) |
Apr 11, 2013 | 45.18 | 45.24 | 45.15 | 45.20 | 56,081 | +0.12(+0.26%) |
Apr 10, 2013 | 45.23 | 45.23 | 45.05 | 45.09 | 64,453 | -0.21(-0.45%) |
Apr 09, 2013 | 45.43 | 45.43 | 45.28 | 45.29 | 75,983 | -0.10(-0.22%) |
Apr 08, 2013 | 45.54 | 45.61 | 45.37 | 45.39 | 69,764 | -0.16(-0.34%) |
Apr 05, 2013 | 45.56 | 45.64 | 45.52 | 45.54 | 50,542 | +0.19(+0.41%) |
Apr 04, 2013 | 45.23 | 45.37 | 45.22 | 45.36 | 68,810 | +0.19(+0.43%) |
Apr 03, 2013 | 45.12 | 45.19 | 45.12 | 45.16 | 36,852 | +0.11(+0.24%) |
Apr 02, 2013 | 45.06 | 45.11 | 45.02 | 45.05 | 106,357 | -0.08(-0.19%) |
Apr 01, 2013 | 45.04 | 45.14 | 45.01 | 45.14 | 110,008 | +0.15(+0.34%) |
Mar 28, 2013 | 44.99 | 45.05 | 44.97 | 44.99 | 71,339 | -0.06(-0.14%) |
Mar 27, 2013 | 45.02 | 45.08 | 44.99 | 45.05 | 81,940 | +0.12(+0.26%) |
Mar 26, 2013 | 44.85 | 44.94 | 44.82 | 44.93 | 55,283 | +0.03(+0.07%) |
Mar 25, 2013 | 44.87 | 44.96 | 44.84 | 44.90 | 67,336 | +0.02(+0.05%) |
Mar 22, 2013 | 44.85 | 44.89 | 44.80 | 44.88 | 67,679 | +0.02(+0.05%) |
Mar 21, 2013 | 44.85 | 44.87 | 44.81 | 44.85 | 48,945 | +0.07(+0.16%) |
Mar 20, 2013 | 44.90 | 44.92 | 44.78 | 44.78 | 54,980 | -0.14(-0.31%) |
Mar 19, 2013 | 44.95 | 45.00 | 44.88 | 44.92 | 91,419 | +0.02(+0.04%) |
Mar 18, 2013 | 44.90 | 44.94 | 44.88 | 44.90 | 44,342 | +0.13(+0.30%) |
Mar 15, 2013 | 44.70 | 44.78 | 44.70 | 44.77 | 86,218 | +0.07(+0.16%) |
Mar 14, 2013 | 44.62 | 44.77 | 44.59 | 44.70 | 102,877 | +0.06(+0.14%) |
Mar 13, 2013 | 44.61 | 44.67 | 44.56 | 44.64 | 49,834 | +0.02(+0.04%) |
Mar 12, 2013 | 44.64 | 44.69 | 44.62 | 44.62 | 62,640 | +0.04(+0.09%) |
Mar 11, 2013 | 44.60 | 44.61 | 44.54 | 44.58 | 72,089 | +0.03(+0.07%) |
Mar 08, 2013 | 44.64 | 44.69 | 44.54 | 44.55 | 152,192 | -0.22(-0.49%) |
Mar 07, 2013 | 44.83 | 44.83 | 44.72 | 44.77 | 316,265 | -0.12(-0.26%) |
Mar 06, 2013 | 44.92 | 44.93 | 44.88 | 44.89 | 73,745 | -0.13(-0.29%) |
Mar 05, 2013 | 44.93 | 45.03 | 44.93 | 45.02 | 103,814 | +0.07(+0.15%) |
Mar 04, 2013 | 45.03 | 45.03 | 44.93 | 44.95 | 72,167 | -0.09(-0.20%) |