Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 51.54 | 51.87 | 51.10 | 51.87 | 13,790 | +0.66(+1.29%) |
May 29, 2013 | 52.41 | 51.21 | 51.21 | 51.21 | 4,046 | -0.20(-0.40%) |
May 28, 2013 | 53.46 | 53.47 | 51.21 | 51.41 | 7,882 | +0.37(+0.72%) |
May 24, 2013 | 51.82 | 52.75 | 51.01 | 51.05 | 7,977 | -1.40(-2.67%) |
May 22, 2013 | 52.45 | 52.45 | 52.45 | 52.45 | 0 | -1.47(-2.72%) |
May 21, 2013 | 52.41 | 53.92 | 51.94 | 53.92 | 29,186 | +1.38(+2.62%) |
May 20, 2013 | 52.57 | 52.60 | 52.54 | 52.54 | 1,618 | -0.38(-0.72%) |
May 17, 2013 | 53.57 | 53.57 | 52.44 | 52.92 | 27,727 | -0.74(-1.38%) |
May 16, 2013 | 53.02 | 53.66 | 51.89 | 53.66 | 3,580 | +1.70(+3.26%) |
May 14, 2013 | 53.40 | 51.97 | 51.97 | 51.97 | 11,159 | -0.95(-1.79%) |
May 13, 2013 | 52.78 | 53.02 | 51.98 | 52.91 | 4,046 | +0.20(+0.37%) |
May 10, 2013 | 51.14 | 52.72 | 51.14 | 52.72 | 754 | -0.12(-0.23%) |
May 09, 2013 | 53.71 | 53.71 | 51.77 | 52.84 | 587,716 | +0.62(+1.19%) |
May 08, 2013 | 52.57 | 52.57 | 52.22 | 52.22 | 764 | +0.21(+0.41%) |
May 07, 2013 | 52.01 | 52.01 | 52.01 | 52.01 | 523 | +0.12(+0.24%) |
May 06, 2013 | 52.60 | 52.68 | 51.78 | 51.89 | 2,983 | +0.51(+1.00%) |
May 03, 2013 | 52.01 | 51.37 | 51.09 | 51.37 | 3,495 | +0.29(+0.56%) |
May 02, 2013 | 50.84 | 51.09 | 50.84 | 51.09 | 3,311 | +1.03(+2.05%) |
May 01, 2013 | 50.06 | 50.06 | 50.06 | 50.06 | 138 | -0.50(-0.98%) |
Apr 30, 2013 | 50.19 | 50.56 | 50.19 | 50.56 | 315 | +0.57(+1.14%) |
Apr 29, 2013 | 49.79 | 50.01 | 49.79 | 49.99 | 735 | +0.24(+0.49%) |
Apr 26, 2013 | 51.46 | 52.20 | 49.74 | 49.74 | 5,888 | -2.46(-4.72%) |
Apr 25, 2013 | 50.56 | 52.20 | 50.56 | 52.20 | 5,036 | +2.28(+4.56%) |
Apr 24, 2013 | 49.86 | 49.93 | 49.86 | 49.93 | 245 | +0.52(+1.05%) |
Apr 23, 2013 | 49.65 | 49.65 | 49.24 | 49.41 | 1,226 | +0.57(+1.16%) |
Apr 18, 2013 | 48.85 | 48.85 | 48.85 | 48.85 | 0 | +0.11(+0.22%) |
Apr 17, 2013 | 48.76 | 48.76 | 48.74 | 48.74 | 245 | -1.29(-2.58%) |
Apr 16, 2013 | 49.74 | 50.06 | 49.74 | 50.03 | 1,839 | +0.86(+1.76%) |
Apr 15, 2013 | 50.41 | 50.41 | 49.16 | 49.16 | 2,207 | -1.28(-2.54%) |
Apr 12, 2013 | 50.60 | 50.60 | 50.44 | 50.44 | 1,440 | -0.34(-0.67%) |
Apr 11, 2013 | 50.57 | 50.79 | 50.34 | 50.79 | 268,074 | +0.55(+1.09%) |
Apr 10, 2013 | 50.24 | 50.24 | 50.24 | 50.24 | 183 | +0.61(+1.23%) |
Apr 09, 2013 | 49.50 | 49.70 | 49.33 | 49.63 | 2,506 | +0.62(+1.26%) |
Apr 05, 2013 | 49.16 | 49.01 | 49.01 | 49.01 | 858 | -0.29(-0.58%) |
Apr 04, 2013 | 49.29 | 49.29 | 49.29 | 49.29 | 190 | +0.50(+1.02%) |
Apr 03, 2013 | 48.80 | 48.80 | 48.80 | 48.80 | 245 | -0.69(-1.38%) |
Apr 02, 2013 | 49.48 | 49.48 | 49.48 | 49.48 | 613 | +0.55(+1.13%) |
Apr 01, 2013 | 49.42 | 49.42 | 48.93 | 48.93 | 613 | -0.30(-0.61%) |
Mar 26, 2013 | 49.22 | 49.23 | 49.23 | 49.23 | 4,537 | +0.24(+0.50%) |
Mar 25, 2013 | 49.17 | 49.17 | 48.98 | 48.98 | 429 | -0.19(-0.38%) |
Mar 22, 2013 | 49.17 | 49.17 | 49.17 | 49.17 | 126 | +0.26(+0.53%) |
Mar 21, 2013 | 48.91 | 48.91 | 48.91 | 48.91 | 165 | +0.01(+0.02%) |
Mar 20, 2013 | 48.90 | 48.90 | 48.90 | 48.90 | 2,084 | +0.03(+0.07%) |
Mar 19, 2013 | 48.16 | 48.87 | 48.16 | 48.87 | 1,198 | -0.26(-0.53%) |
Mar 18, 2013 | 49.46 | 49.46 | 48.85 | 49.13 | 3,914 | -0.33(-0.66%) |
Mar 15, 2013 | 49.46 | 49.50 | 49.46 | 49.46 | 12,268 | +0.07(+0.13%) |
Mar 14, 2013 | 49.25 | 49.39 | 48.93 | 49.39 | 2,018 | +0.60(+1.24%) |
Mar 13, 2013 | 48.99 | 49.74 | 48.73 | 48.79 | 12,672 | -0.02(-0.05%) |
Mar 12, 2013 | 49.34 | 49.34 | 48.81 | 48.81 | 2,330 | -0.07(-0.15%) |
Mar 11, 2013 | 49.64 | 49.64 | 48.57 | 48.89 | 5,030 | -0.25(-0.51%) |
Mar 08, 2013 | 49.07 | 49.14 | 48.60 | 49.14 | 735 | +0.54(+1.11%) |
Mar 07, 2013 | 48.99 | 49.06 | 48.60 | 48.60 | 3,127 | +0.11(+0.22%) |
Mar 06, 2013 | 49.25 | 49.38 | 48.30 | 48.49 | 54,486 | -0.15(-0.30%) |
Mar 05, 2013 | 48.65 | 48.65 | 48.60 | 48.64 | 490 | +0.80(+1.67%) |
Mar 04, 2013 | 47.84 | 47.84 | 47.84 | 47.84 | 613 | -0.23(-0.48%) |
Mar 01, 2013 | 47.70 | 48.07 | 47.70 | 48.07 | 1,226 | -0.14(-0.28%) |
Feb 28, 2013 | 48.44 | 48.44 | 48.03 | 48.21 | 735 | +0.14(+0.29%) |
Feb 27, 2013 | 47.26 | 48.62 | 47.26 | 48.07 | 6,438 | +0.64(+1.36%) |
Feb 26, 2013 | 47.47 | 47.47 | 47.43 | 47.43 | 502 | -0.59(-1.22%) |
Feb 22, 2013 | 48.32 | 48.32 | 47.81 | 48.01 | 2,244 | +0.45(+0.94%) |
Feb 21, 2013 | 47.52 | 47.59 | 47.52 | 47.56 | 858 | -1.08(-2.21%) |
Feb 20, 2013 | 48.93 | 48.93 | 48.64 | 48.64 | 245 | +0.03(+0.06%) |
Feb 19, 2013 | 48.56 | 48.61 | 48.56 | 48.61 | 359 | +0.25(+0.52%) |
Feb 13, 2013 | 48.36 | 48.36 | 48.36 | 48.36 | 122 | +0.10(+0.20%) |
Feb 12, 2013 | 48.47 | 49.07 | 48.05 | 48.27 | 7,971 | -0.17(-0.35%) |
Feb 11, 2013 | 48.44 | 48.44 | 48.44 | 48.44 | 480 | -0.06(-0.12%) |
Feb 08, 2013 | 48.49 | 48.49 | 48.49 | 48.49 | 220 | +0.09(+0.19%) |
Feb 06, 2013 | 48.27 | 48.40 | 48.40 | 48.40 | 613 | +0.29(+0.61%) |
Feb 04, 2013 | 47.78 | 48.72 | 47.77 | 48.11 | 4,414 | -0.38(-0.78%) |
Feb 01, 2013 | 48.49 | 48.49 | 48.49 | 48.49 | 705 | +0.59(+1.22%) |
Jan 31, 2013 | 47.90 | 47.90 | 47.90 | 47.90 | 185 | -0.07(-0.14%) |
Jan 29, 2013 | 48.00 | 47.97 | 47.97 | 47.97 | 1,103 | +0.11(+0.24%) |
Jan 28, 2013 | 48.06 | 48.06 | 47.86 | 47.86 | 245 | +0.22(+0.46%) |
Jan 25, 2013 | 47.64 | 47.64 | 47.64 | 47.64 | 122 | -0.37(-0.76%) |
Jan 23, 2013 | 47.12 | 48.01 | 48.01 | 48.01 | 2,575 | +1.03(+2.19%) |
Jan 18, 2013 | 47.07 | 46.98 | 46.98 | 46.98 | 490 | +0.07(+0.14%) |
Jan 15, 2013 | 46.91 | 46.91 | 46.91 | 46.91 | 0 | +0.01(+0.02%) |
Jan 12, 2013 | 46.90 | 46.90 | 46.90 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 46.87 | 46.90 | 46.87 | 46.90 | 309 | +0.24(+0.52%) |
Jan 10, 2013 | 46.77 | 46.77 | 46.66 | 46.66 | 497 | +0.69(+1.51%) |
Jan 08, 2013 | 45.93 | 45.97 | 45.97 | 45.97 | 490 | -0.11(-0.23%) |
Jan 07, 2013 | 46.07 | 46.07 | 46.07 | 46.07 | 122 | -0.27(-0.58%) |
Jan 04, 2013 | 46.77 | 46.77 | 45.84 | 46.34 | 7,035 | -0.58(-1.23%) |
Jan 03, 2013 | 46.90 | 46.92 | 46.90 | 46.92 | 858 | +1.05(+2.29%) |
Jan 02, 2013 | 45.87 | 45.87 | 45.75 | 45.87 | 1,594 | +0.11(+0.25%) |
Dec 31, 2012 | 45.72 | 45.75 | 45.72 | 45.75 | 1,379 | +0.21(+0.47%) |
Dec 28, 2012 | 45.54 | 45.55 | 45.54 | 45.54 | 2,207 | -0.08(-0.18%) |
Dec 27, 2012 | 45.48 | 45.62 | 45.48 | 45.62 | 1,962 | -0.27(-0.59%) |
Dec 20, 2012 | 45.87 | 45.89 | 45.89 | 45.89 | 245 | +0.35(+0.77%) |
Dec 18, 2012 | 45.50 | 45.54 | 45.54 | 45.54 | 490 | -0.57(-1.24%) |
Dec 17, 2012 | 46.11 | 46.11 | 46.11 | 46.11 | 122 | +0.62(+1.36%) |
Dec 07, 2012 | 45.35 | 45.49 | 45.49 | 45.49 | 5,027 | +0.49(+1.09%) |
Dec 04, 2012 | 45.19 | 45.19 | 45.00 | 45.00 | 735 | -0.45(-0.99%) |
Nov 29, 2012 | 45.45 | 45.45 | 45.45 | 45.45 | 0 | +0.48(+1.07%) |
Nov 27, 2012 | 44.92 | 44.97 | 44.97 | 44.97 | 1,103 | +0.89(+2.02%) |
Nov 21, 2012 | 44.08 | 44.08 | 44.08 | 44.08 | 735 | +0.00(+0.00%) |
Nov 20, 2012 | 43.97 | 44.08 | 43.97 | 44.08 | 981 | -0.15(-0.33%) |
Nov 19, 2012 | 43.99 | 44.23 | 43.99 | 44.23 | 673 | +1.01(+2.34%) |
Nov 14, 2012 | 43.41 | 43.22 | 43.22 | 43.22 | 3,311 | -0.45(-1.04%) |
Nov 13, 2012 | 43.67 | 43.67 | 43.67 | 43.67 | 213 | -0.18(-0.40%) |
Nov 09, 2012 | 43.85 | 43.85 | 43.85 | 43.85 | 0 | -1.13(-2.50%) |
Nov 06, 2012 | 46.07 | 44.97 | 44.97 | 44.97 | 1,471 | -0.18(-0.40%) |
Nov 02, 2012 | 45.27 | 45.27 | 45.15 | 45.15 | 609 | +0.01(+0.02%) |
Nov 01, 2012 | 45.11 | 45.14 | 45.11 | 45.14 | 616 | +0.46(+1.02%) |
Oct 25, 2012 | 44.75 | 44.69 | 44.69 | 44.69 | 490 | -1.13(-2.46%) |
Oct 18, 2012 | 45.46 | 45.81 | 45.81 | 45.81 | 8,584 | +0.58(+1.28%) |
Oct 11, 2012 | 45.24 | 45.23 | 45.23 | 45.23 | 10,178 | +0.30(+0.67%) |
Oct 10, 2012 | 45.27 | 45.74 | 44.93 | 44.93 | 4,733 | -0.42(-0.92%) |
Oct 09, 2012 | 45.35 | 45.35 | 45.35 | 45.35 | 122 | -0.46(-1.01%) |
Oct 08, 2012 | 45.75 | 45.81 | 45.75 | 45.81 | 2,141 | +0.33(+0.74%) |
Oct 03, 2012 | 45.48 | 45.48 | 45.48 | 45.48 | 0 | -0.24(-0.52%) |
Sep 27, 2012 | 45.71 | 45.71 | 45.71 | 45.71 | 0 | +0.42(+0.92%) |
Sep 26, 2012 | 45.30 | 45.30 | 45.30 | 45.30 | 137 | -0.92(-1.99%) |
Sep 21, 2012 | 46.21 | 46.22 | 46.22 | 46.22 | 1,103 | +0.06(+0.12%) |
Sep 18, 2012 | 46.16 | 46.16 | 46.16 | 46.16 | 367 | -0.12(-0.26%) |
Sep 17, 2012 | 47.04 | 47.04 | 46.24 | 46.28 | 4,774 | -0.19(-0.41%) |
Sep 14, 2012 | 46.63 | 48.53 | 46.44 | 46.47 | 5,641 | +0.23(+0.50%) |
Sep 13, 2012 | 48.14 | 48.14 | 45.72 | 46.24 | 7,432 | +0.92(+2.03%) |
Sep 12, 2012 | 45.32 | 45.32 | 45.32 | 45.32 | 245 | +0.10(+0.22%) |
Sep 11, 2012 | 45.26 | 45.26 | 45.22 | 45.22 | 2,452 | +0.25(+0.56%) |
Sep 10, 2012 | 44.98 | 44.98 | 44.97 | 44.97 | 245 | -0.12(-0.27%) |
Sep 07, 2012 | 45.02 | 45.88 | 45.01 | 45.09 | 7,270 | +1.36(+3.11%) |
Sep 05, 2012 | 43.59 | 43.73 | 43.73 | 43.73 | 613 | -0.02(-0.06%) |
Aug 31, 2012 | 43.81 | 43.76 | 43.76 | 43.76 | 3,065 | +0.20(+0.47%) |
Aug 30, 2012 | 43.55 | 43.55 | 43.55 | 43.55 | 367 | -0.47(-1.07%) |
Aug 27, 2012 | 44.01 | 44.03 | 44.03 | 44.03 | 981 | +0.18(+0.41%) |
Aug 23, 2012 | 43.86 | 43.85 | 43.85 | 43.85 | 735 | -0.11(-0.24%) |
Aug 22, 2012 | 43.95 | 43.95 | 43.95 | 43.95 | 245 | +0.06(+0.13%) |
Aug 17, 2012 | 43.90 | 43.90 | 43.90 | 43.90 | 122 | +0.34(+0.79%) |
Aug 08, 2012 | 43.56 | 43.55 | 43.55 | 43.55 | 858 | +0.27(+0.62%) |
Aug 06, 2012 | 42.82 | 43.28 | 43.28 | 43.28 | 490 | +1.36(+3.25%) |
Aug 03, 2012 | 42.81 | 42.81 | 41.92 | 41.92 | 3,466 | -0.72(-1.68%) |
Aug 02, 2012 | 42.64 | 42.64 | 42.64 | 42.64 | 245 | -0.22(-0.51%) |
Jul 30, 2012 | 42.73 | 42.86 | 42.86 | 42.86 | 2,084 | +0.50(+1.17%) |
Jul 27, 2012 | 42.36 | 42.36 | 42.36 | 42.36 | 490 | +0.36(+0.85%) |
Jul 26, 2012 | 42.00 | 42.00 | 42.00 | 42.00 | 1,226 | -0.34(-0.81%) |
Jul 18, 2012 | 42.35 | 42.35 | 42.35 | 42.35 | 981 | +0.51(+1.23%) |
Jul 09, 2012 | 41.87 | 41.83 | 41.83 | 41.83 | 1,716 | +0.35(+0.85%) |
Jun 21, 2012 | 41.48 | 41.48 | 41.48 | 41.48 | 245 | -1.34(-3.12%) |
Jun 20, 2012 | 42.93 | 42.93 | 42.53 | 42.82 | 2,084 | -0.11(-0.27%) |
Jun 19, 2012 | 42.93 | 42.93 | 42.93 | 42.93 | 274 | +1.87(+4.55%) |
Jun 06, 2012 | 41.13 | 41.07 | 41.07 | 41.07 | 1,103 | +0.84(+2.09%) |