Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.09 | 46.33 | 45.42 | 45.69 | 38,699 | -0.74(-1.60%) |
May 30, 2013 | 46.32 | 47.01 | 46.12 | 46.43 | 13,960 | +0.11(+0.24%) |
May 29, 2013 | 47.24 | 47.24 | 46.09 | 46.32 | 15,066 | -1.36(-2.86%) |
May 28, 2013 | 47.38 | 47.96 | 47.19 | 47.69 | 39,023 | +0.71(+1.51%) |
May 24, 2013 | 45.93 | 47.38 | 45.71 | 46.98 | 0 | +0.99(+2.16%) |
May 23, 2013 | 46.15 | 46.57 | 45.70 | 45.99 | 0 | -0.40(-0.87%) |
May 22, 2013 | 46.89 | 47.30 | 46.09 | 46.39 | 0 | -0.54(-1.15%) |
May 21, 2013 | 46.98 | 47.43 | 46.77 | 46.93 | 0 | -0.35(-0.73%) |
May 20, 2013 | 47.56 | 48.00 | 46.90 | 47.27 | 0 | -0.54(-1.13%) |
May 17, 2013 | 47.40 | 48.02 | 47.09 | 47.81 | 0 | +0.47(+1.00%) |
May 16, 2013 | 47.87 | 47.87 | 47.01 | 47.34 | 30,566 | -0.87(-1.80%) |
May 15, 2013 | 47.81 | 48.44 | 47.74 | 48.21 | 0 | +0.87(+1.83%) |
May 13, 2013 | 47.38 | 47.38 | 46.98 | 47.34 | 0 | +0.06(+0.12%) |
May 10, 2013 | 46.91 | 47.30 | 46.84 | 47.28 | 0 | +0.50(+1.06%) |
May 09, 2013 | 46.94 | 47.08 | 46.63 | 46.79 | 0 | -0.34(-0.72%) |
May 08, 2013 | 46.89 | 47.13 | 46.82 | 47.12 | 0 | -0.01(-0.02%) |
May 07, 2013 | 46.48 | 47.13 | 46.48 | 47.13 | 0 | +0.60(+1.29%) |
May 06, 2013 | 46.74 | 47.10 | 46.47 | 46.53 | 0 | -0.31(-0.67%) |
May 03, 2013 | 45.89 | 47.03 | 45.89 | 46.84 | 0 | +1.48(+3.27%) |
May 02, 2013 | 44.44 | 45.53 | 44.44 | 45.36 | 0 | +1.21(+2.75%) |
May 01, 2013 | 45.31 | 45.37 | 44.07 | 44.15 | 85,031 | -1.28(-2.82%) |
Apr 30, 2013 | 45.77 | 45.91 | 45.31 | 45.43 | 0 | -0.19(-0.41%) |
Apr 29, 2013 | 45.57 | 45.91 | 45.56 | 45.61 | 18,513 | +0.05(+0.11%) |
Apr 26, 2013 | 45.51 | 45.77 | 45.17 | 45.56 | 45,136 | +0.05(+0.11%) |
Apr 25, 2013 | 45.41 | 45.99 | 45.34 | 45.51 | 28,847 | +0.09(+0.20%) |
Apr 24, 2013 | 45.67 | 45.74 | 45.29 | 45.42 | 28,055 | -0.55(-1.19%) |
Apr 23, 2013 | 45.72 | 46.02 | 45.46 | 45.97 | 29,275 | +0.52(+1.15%) |
Apr 22, 2013 | 45.02 | 45.64 | 44.51 | 45.45 | 40,431 | +0.13(+0.30%) |
Apr 19, 2013 | 44.98 | 45.36 | 44.87 | 45.31 | 35,037 | +0.31(+0.69%) |
Apr 18, 2013 | 44.57 | 45.20 | 44.33 | 45.00 | 33,612 | +0.60(+1.35%) |
Apr 17, 2013 | 45.63 | 45.66 | 44.23 | 44.40 | 50,072 | -1.33(-2.91%) |
Apr 16, 2013 | 45.61 | 46.25 | 45.28 | 45.73 | 51,527 | +0.39(+0.85%) |
Apr 15, 2013 | 45.83 | 46.49 | 45.18 | 45.34 | 61,473 | -1.09(-2.36%) |
Apr 12, 2013 | 46.51 | 46.82 | 46.33 | 46.44 | 29,562 | -0.35(-0.76%) |
Apr 11, 2013 | 46.67 | 47.13 | 46.59 | 46.79 | 37,725 | +0.13(+0.27%) |
Apr 10, 2013 | 45.02 | 46.73 | 44.54 | 46.67 | 94,985 | +1.87(+4.17%) |
Apr 09, 2013 | 44.68 | 44.95 | 44.31 | 44.80 | 74,662 | +0.25(+0.56%) |
Apr 08, 2013 | 44.46 | 44.64 | 43.90 | 44.55 | 59,119 | +0.23(+0.51%) |
Apr 05, 2013 | 46.02 | 46.78 | 43.96 | 44.32 | 169,570 | +0.08(+0.19%) |
Apr 04, 2013 | 43.62 | 44.50 | 43.00 | 44.24 | 111,472 | +0.80(+1.83%) |
Apr 03, 2013 | 43.99 | 44.33 | 42.97 | 43.44 | 71,612 | -0.71(-1.61%) |
Apr 02, 2013 | 44.87 | 45.16 | 43.94 | 44.15 | 77,445 | -0.48(-1.07%) |
Apr 01, 2013 | 45.84 | 45.84 | 44.56 | 44.63 | 47,553 | -1.24(-2.70%) |
Mar 28, 2013 | 45.92 | 46.14 | 45.41 | 45.87 | 35,476 | +0.04(+0.09%) |
Mar 27, 2013 | 46.00 | 46.10 | 45.05 | 45.83 | 42,954 | -0.26(-0.56%) |
Mar 26, 2013 | 45.31 | 46.13 | 45.08 | 46.09 | 31,681 | +1.04(+2.31%) |
Mar 25, 2013 | 45.38 | 45.56 | 44.77 | 45.05 | 31,205 | -0.15(-0.33%) |
Mar 22, 2013 | 44.71 | 45.53 | 44.71 | 45.20 | 36,961 | +0.49(+1.09%) |
Mar 21, 2013 | 45.02 | 45.35 | 44.63 | 44.71 | 32,418 | -0.67(-1.48%) |
Mar 20, 2013 | 44.87 | 45.53 | 44.87 | 45.38 | 31,545 | +0.65(+1.46%) |
Mar 19, 2013 | 44.50 | 45.38 | 44.44 | 44.73 | 39,122 | +0.38(+0.85%) |
Mar 18, 2013 | 44.04 | 44.76 | 44.04 | 44.35 | 45,183 | -0.11(-0.24%) |
Mar 15, 2013 | 45.13 | 45.15 | 44.27 | 44.46 | 125,778 | -0.56(-1.25%) |
Mar 14, 2013 | 45.08 | 45.31 | 44.87 | 45.02 | 28,674 | +0.03(+0.07%) |
Mar 13, 2013 | 44.93 | 45.15 | 44.71 | 44.99 | 36,575 | -0.06(-0.13%) |
Mar 12, 2013 | 45.53 | 45.66 | 44.90 | 45.05 | 34,377 | -0.59(-1.28%) |
Mar 11, 2013 | 45.69 | 45.98 | 45.15 | 45.63 | 40,903 | -0.22(-0.47%) |
Mar 08, 2013 | 46.20 | 46.25 | 45.52 | 45.85 | 58,358 | -0.16(-0.35%) |
Mar 07, 2013 | 46.03 | 46.06 | 45.68 | 46.01 | 18,652 | +0.08(+0.18%) |
Mar 06, 2013 | 45.75 | 46.09 | 45.69 | 45.93 | 21,567 | +0.14(+0.31%) |
Mar 05, 2013 | 45.59 | 46.33 | 45.48 | 45.79 | 46,389 | +0.30(+0.66%) |
Mar 04, 2013 | 45.89 | 46.12 | 44.99 | 45.48 | 37,576 | -0.63(-1.36%) |