Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.85 | 44.26 | 43.49 | 43.49 | 1,133,524 | +0.01(+0.03%) |
May 30, 2013 | 43.77 | 44.01 | 43.48 | 43.48 | 610,688 | +0.08(+0.19%) |
May 29, 2013 | 43.42 | 43.78 | 43.31 | 43.40 | 1,092,584 | -0.03(-0.08%) |
May 28, 2013 | 43.69 | 44.05 | 43.39 | 43.43 | 901,424 | +0.12(+0.28%) |
May 24, 2013 | 42.85 | 43.49 | 42.72 | 43.31 | 466,719 | +0.37(+0.86%) |
May 23, 2013 | 42.51 | 43.23 | 42.40 | 42.94 | 467,451 | -0.16(-0.36%) |
May 22, 2013 | 43.23 | 44.02 | 42.85 | 43.09 | 632,804 | -0.67(-1.53%) |
May 21, 2013 | 43.86 | 44.07 | 43.63 | 43.77 | 527,344 | -0.27(-0.60%) |
May 20, 2013 | 44.06 | 44.24 | 43.91 | 44.03 | 433,505 | -0.06(-0.14%) |
May 17, 2013 | 43.42 | 44.27 | 43.38 | 44.09 | 703,681 | +1.02(+2.37%) |
May 16, 2013 | 43.40 | 43.56 | 42.97 | 43.07 | 364,748 | -0.37(-0.85%) |
May 15, 2013 | 43.38 | 43.63 | 43.16 | 43.44 | 699,623 | -0.09(-0.20%) |
May 13, 2013 | 42.92 | 43.57 | 42.91 | 43.53 | 1,231,056 | +0.07(+0.15%) |
May 10, 2013 | 43.14 | 43.51 | 43.07 | 43.46 | 1,012,097 | +0.58(+1.35%) |
May 09, 2013 | 42.99 | 43.33 | 42.80 | 42.89 | 587,334 | -0.09(-0.22%) |
May 08, 2013 | 42.96 | 43.13 | 42.85 | 42.98 | 822,173 | +0.37(+0.88%) |
May 07, 2013 | 42.58 | 42.64 | 42.22 | 42.60 | 649,162 | +0.23(+0.53%) |
May 06, 2013 | 42.05 | 42.69 | 42.05 | 42.38 | 926,859 | +0.23(+0.55%) |
May 03, 2013 | 41.85 | 42.80 | 41.85 | 42.15 | 1,204,007 | +0.56(+1.34%) |
May 02, 2013 | 41.38 | 41.69 | 41.32 | 41.59 | 1,341,204 | -0.18(-0.42%) |
May 01, 2013 | 41.83 | 42.19 | 41.64 | 41.77 | 631,777 | -0.33(-0.79%) |
Apr 30, 2013 | 41.76 | 42.19 | 41.72 | 42.10 | 1,101,026 | +0.46(+1.10%) |
Apr 29, 2013 | 41.43 | 42.09 | 41.33 | 41.64 | 1,778,881 | +0.28(+0.67%) |
Apr 26, 2013 | 41.29 | 41.89 | 39.09 | 41.37 | 3,693,545 | +2.28(+5.82%) |
Apr 25, 2013 | 38.16 | 39.21 | 38.10 | 39.09 | 3,010,251 | +0.96(+2.51%) |
Apr 24, 2013 | 37.09 | 38.15 | 37.04 | 38.13 | 2,069,890 | +0.79(+2.12%) |
Apr 23, 2013 | 37.16 | 37.40 | 36.91 | 37.34 | 1,973,833 | -0.23(-0.62%) |
Apr 22, 2013 | 36.82 | 38.01 | 36.72 | 37.57 | 1,304,998 | +0.51(+1.38%) |
Apr 19, 2013 | 36.92 | 37.07 | 36.58 | 37.06 | 1,541,801 | +0.44(+1.20%) |
Apr 18, 2013 | 37.02 | 37.02 | 36.34 | 36.62 | 1,118,750 | -0.55(-1.47%) |
Apr 17, 2013 | 37.50 | 37.54 | 36.80 | 37.16 | 1,587,490 | -0.91(-2.40%) |
Apr 16, 2013 | 37.77 | 38.08 | 37.69 | 38.08 | 645,751 | +0.52(+1.39%) |
Apr 15, 2013 | 38.31 | 38.36 | 37.27 | 37.55 | 1,702,276 | -1.36(-3.48%) |
Apr 12, 2013 | 38.74 | 38.97 | 38.67 | 38.91 | 1,142,988 | -0.19(-0.48%) |
Apr 11, 2013 | 38.36 | 39.22 | 38.30 | 39.10 | 1,211,103 | +0.66(+1.71%) |
Apr 10, 2013 | 37.53 | 38.44 | 37.45 | 38.44 | 829,957 | +1.16(+3.12%) |
Apr 09, 2013 | 37.09 | 37.44 | 36.77 | 37.28 | 1,455,176 | +0.08(+0.22%) |
Apr 08, 2013 | 37.13 | 37.31 | 36.85 | 37.20 | 640,879 | -0.26(-0.69%) |
Apr 05, 2013 | 36.85 | 37.77 | 36.70 | 37.45 | 1,254,824 | +0.11(+0.30%) |
Apr 04, 2013 | 37.54 | 37.72 | 37.19 | 37.34 | 760,414 | -0.46(-1.22%) |
Apr 03, 2013 | 38.05 | 38.20 | 37.60 | 37.81 | 1,125,813 | +0.03(+0.07%) |
Apr 02, 2013 | 37.90 | 38.06 | 37.65 | 37.78 | 719,243 | +0.39(+1.03%) |
Apr 01, 2013 | 37.99 | 38.10 | 37.17 | 37.39 | 1,024,292 | -0.69(-1.82%) |
Mar 28, 2013 | 38.09 | 38.58 | 37.64 | 38.09 | 1,217,730 | +0.15(+0.41%) |
Mar 27, 2013 | 37.47 | 38.12 | 37.27 | 37.93 | 703,619 | +0.14(+0.36%) |
Mar 26, 2013 | 37.35 | 37.87 | 37.27 | 37.80 | 443,672 | +0.56(+1.51%) |
Mar 25, 2013 | 37.60 | 37.70 | 37.17 | 37.23 | 643,106 | -0.27(-0.72%) |
Mar 22, 2013 | 37.69 | 37.80 | 37.33 | 37.50 | 888,427 | -0.09(-0.23%) |
Mar 21, 2013 | 37.78 | 38.04 | 37.55 | 37.59 | 595,575 | -0.50(-1.32%) |
Mar 20, 2013 | 37.96 | 38.28 | 37.76 | 38.09 | 674,562 | +0.31(+0.82%) |
Mar 19, 2013 | 37.97 | 38.03 | 37.30 | 37.78 | 658,073 | -0.12(-0.32%) |
Mar 18, 2013 | 37.63 | 38.09 | 37.44 | 37.91 | 758,070 | -0.42(-1.11%) |
Mar 15, 2013 | 38.30 | 38.42 | 37.97 | 38.33 | 628,695 | +0.26(+0.69%) |
Mar 14, 2013 | 37.71 | 38.07 | 37.65 | 38.07 | 564,205 | +0.12(+0.32%) |
Mar 13, 2013 | 37.92 | 38.01 | 37.69 | 37.94 | 663,354 | -0.15(-0.39%) |
Mar 12, 2013 | 38.46 | 38.51 | 37.94 | 38.09 | 429,450 | +0.01(+0.01%) |
Mar 11, 2013 | 37.76 | 38.21 | 37.61 | 38.09 | 596,895 | +0.10(+0.28%) |
Mar 08, 2013 | 37.64 | 38.36 | 37.20 | 37.98 | 1,075,931 | +0.52(+1.38%) |
Mar 07, 2013 | 37.74 | 37.82 | 37.33 | 37.47 | 1,012,268 | +0.39(+1.06%) |
Mar 06, 2013 | 37.06 | 37.18 | 36.70 | 37.07 | 611,361 | +0.47(+1.29%) |
Mar 05, 2013 | 36.77 | 36.77 | 36.44 | 36.60 | 872,355 | +0.55(+1.51%) |
Mar 04, 2013 | 36.04 | 36.20 | 35.81 | 36.05 | 760,074 | -0.25(-0.70%) |