Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 44.15 | 45.00 | 42.73 | 42.73 | 73,939 | -0.51(-1.17%) |
May 30, 2013 | 45.00 | 45.00 | 42.92 | 43.24 | 77,461 | -2.78(-6.04%) |
May 29, 2013 | 45.87 | 46.28 | 45.39 | 46.02 | 38,729 | -0.77(-1.65%) |
May 28, 2013 | 47.64 | 47.64 | 46.19 | 46.79 | 36,052 | -0.46(-0.97%) |
May 24, 2013 | 46.16 | 47.52 | 46.16 | 47.25 | 23,138 | +0.22(+0.46%) |
May 23, 2013 | 46.21 | 47.44 | 45.10 | 47.03 | 98,988 | -0.34(-0.71%) |
May 22, 2013 | 48.53 | 48.60 | 47.27 | 47.37 | 60,271 | -1.18(-2.44%) |
May 21, 2013 | 48.29 | 48.82 | 47.44 | 48.56 | 72,162 | -0.97(-1.95%) |
May 20, 2013 | 52.59 | 52.71 | 49.16 | 49.52 | 256,921 | -4.55(-8.41%) |
May 17, 2013 | 53.05 | 54.72 | 52.81 | 54.07 | 195,734 | +2.60(+5.05%) |
May 16, 2013 | 50.30 | 52.38 | 50.29 | 51.47 | 245,895 | +0.83(+1.65%) |
May 15, 2013 | 49.57 | 50.76 | 49.06 | 50.63 | 74,953 | +3.10(+6.51%) |
May 13, 2013 | 47.27 | 48.00 | 46.79 | 47.54 | 127,888 | +1.64(+3.58%) |
May 10, 2013 | 46.45 | 46.67 | 45.48 | 45.90 | 19,044 | -0.87(-1.86%) |
May 09, 2013 | 47.68 | 47.90 | 46.62 | 46.77 | 97,934 | -0.36(-0.77%) |
May 08, 2013 | 46.33 | 47.18 | 46.31 | 47.13 | 94,020 | +2.44(+5.47%) |
May 07, 2013 | 44.69 | 45.82 | 44.35 | 44.69 | 31,043 | +0.15(+0.33%) |
May 06, 2013 | 44.59 | 44.78 | 43.60 | 44.54 | 13,496 | +0.31(+0.71%) |
May 03, 2013 | 43.50 | 44.61 | 43.28 | 44.23 | 27,015 | +0.94(+2.18%) |
May 02, 2013 | 42.58 | 43.45 | 41.28 | 43.28 | 18,457 | +1.18(+2.81%) |
May 01, 2013 | 43.99 | 43.99 | 42.10 | 42.10 | 18,102 | +0.15(+0.35%) |
Apr 30, 2013 | 42.49 | 42.49 | 41.25 | 41.95 | 6,711 | -0.19(-0.46%) |
Apr 29, 2013 | 41.54 | 42.89 | 41.54 | 42.15 | 10,281 | +0.22(+0.52%) |
Apr 26, 2013 | 42.07 | 42.27 | 41.45 | 41.93 | 7,883 | -0.05(-0.12%) |
Apr 25, 2013 | 41.11 | 41.99 | 41.11 | 41.98 | 6,324 | +1.67(+4.14%) |
Apr 24, 2013 | 40.12 | 40.38 | 40.02 | 40.31 | 3,580 | +0.85(+2.14%) |
Apr 23, 2013 | 39.54 | 40.24 | 39.37 | 39.46 | 5,695 | -0.92(-2.27%) |
Apr 22, 2013 | 40.50 | 40.50 | 39.41 | 40.38 | 8,106 | +1.45(+3.72%) |
Apr 19, 2013 | 38.96 | 39.39 | 38.57 | 38.93 | 4,738 | +0.10(+0.25%) |
Apr 18, 2013 | 39.00 | 39.34 | 38.55 | 38.83 | 8,941 | +0.75(+1.97%) |
Apr 17, 2013 | 38.93 | 39.43 | 37.94 | 38.08 | 20,096 | -1.09(-2.78%) |
Apr 16, 2013 | 38.42 | 39.41 | 38.40 | 39.17 | 33,669 | +0.23(+0.59%) |
Apr 15, 2013 | 39.87 | 39.87 | 38.74 | 38.94 | 17,082 | -1.41(-3.51%) |
Apr 12, 2013 | 40.36 | 40.48 | 39.66 | 40.36 | 9,453 | -0.39(-0.95%) |
Apr 11, 2013 | 40.31 | 40.89 | 39.56 | 40.74 | 21,882 | +1.72(+4.40%) |
Apr 10, 2013 | 38.21 | 39.12 | 38.13 | 39.03 | 23,200 | +1.26(+3.33%) |
Apr 09, 2013 | 37.19 | 38.06 | 36.80 | 37.77 | 42,531 | +2.83(+8.10%) |
Apr 08, 2013 | 34.97 | 34.97 | 34.53 | 34.94 | 14,191 | +0.34(+0.98%) |
Apr 05, 2013 | 34.87 | 35.09 | 34.51 | 34.60 | 16,353 | -0.05(-0.14%) |
Apr 04, 2013 | 35.52 | 35.52 | 34.39 | 34.65 | 104,769 | +0.10(+0.28%) |
Apr 03, 2013 | 35.38 | 35.55 | 34.36 | 34.55 | 59,146 | -0.51(-1.45%) |
Apr 02, 2013 | 34.82 | 35.55 | 34.34 | 35.06 | 24,121 | +0.24(+0.69%) |
Apr 01, 2013 | 36.10 | 36.32 | 34.75 | 34.82 | 34,819 | -1.21(-3.36%) |
Mar 28, 2013 | 36.13 | 36.27 | 35.79 | 36.03 | 17,322 | +0.60(+1.71%) |
Mar 27, 2013 | 35.88 | 35.88 | 34.55 | 35.42 | 31,980 | -1.81(-4.87%) |
Mar 26, 2013 | 38.18 | 38.18 | 37.24 | 37.24 | 16,834 | -1.81(-4.64%) |
Mar 25, 2013 | 40.53 | 41.13 | 39.03 | 39.05 | 19,119 | -0.85(-2.12%) |
Mar 22, 2013 | 38.88 | 40.36 | 38.88 | 39.90 | 6,491 | +0.75(+1.91%) |
Mar 21, 2013 | 40.48 | 41.03 | 38.86 | 39.15 | 11,563 | -0.65(-1.64%) |
Mar 20, 2013 | 39.25 | 40.00 | 39.25 | 39.80 | 16,741 | +1.03(+2.64%) |
Mar 19, 2013 | 40.04 | 40.53 | 38.59 | 38.78 | 22,246 | -1.65(-4.09%) |
Mar 18, 2013 | 41.08 | 41.08 | 40.41 | 40.43 | 28,476 | -1.52(-3.63%) |
Mar 15, 2013 | 42.32 | 43.45 | 41.95 | 41.95 | 5,391 | +0.00(+0.00%) |
Mar 14, 2013 | 42.17 | 42.17 | 41.64 | 41.95 | 5,078 | -0.41(-0.97%) |
Mar 13, 2013 | 41.64 | 42.56 | 41.64 | 42.36 | 7,240 | +1.28(+3.12%) |
Mar 12, 2013 | 41.11 | 41.51 | 41.08 | 41.08 | 6,545 | +0.24(+0.59%) |
Mar 11, 2013 | 41.64 | 41.64 | 40.72 | 40.84 | 16,574 | -1.31(-3.10%) |
Mar 08, 2013 | 41.20 | 42.24 | 41.20 | 42.15 | 7,739 | +0.89(+2.17%) |
Mar 07, 2013 | 41.88 | 41.88 | 41.03 | 41.25 | 24,731 | -0.97(-2.29%) |
Mar 06, 2013 | 43.04 | 43.04 | 42.15 | 42.22 | 11,212 | -0.77(-1.80%) |
Mar 05, 2013 | 43.09 | 43.19 | 42.95 | 42.99 | 6,610 | -0.09(-0.21%) |
Mar 04, 2013 | 43.28 | 43.31 | 42.92 | 43.09 | 11,283 | -1.21(-2.74%) |