Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.20 | 48.68 | 47.70 | 47.70 | 96,503 | -0.97(-1.99%) |
May 30, 2013 | 48.45 | 48.78 | 48.42 | 48.67 | 58,409 | +0.19(+0.40%) |
May 29, 2013 | 48.51 | 48.51 | 48.24 | 48.47 | 172,480 | -0.33(-0.67%) |
May 28, 2013 | 49.26 | 49.33 | 48.71 | 48.80 | 487,312 | +0.07(+0.15%) |
May 24, 2013 | 48.58 | 48.78 | 48.43 | 48.73 | 58,886 | -0.47(-0.96%) |
May 23, 2013 | 48.67 | 49.23 | 48.48 | 49.20 | 35,874 | -0.64(-1.28%) |
May 22, 2013 | 50.44 | 50.86 | 49.76 | 49.84 | 210,382 | -0.57(-1.13%) |
May 21, 2013 | 50.21 | 50.51 | 50.04 | 50.41 | 93,166 | +0.13(+0.26%) |
May 20, 2013 | 50.12 | 50.35 | 50.06 | 50.27 | 66,390 | +0.21(+0.43%) |
May 17, 2013 | 49.72 | 50.08 | 49.69 | 50.06 | 54,885 | +0.36(+0.73%) |
May 16, 2013 | 49.79 | 49.97 | 49.60 | 49.70 | 68,114 | -0.39(-0.78%) |
May 15, 2013 | 49.80 | 50.11 | 49.78 | 50.09 | 279,513 | +0.27(+0.53%) |
May 13, 2013 | 49.79 | 49.88 | 49.70 | 49.82 | 867,996 | -0.03(-0.07%) |
May 10, 2013 | 49.74 | 49.86 | 49.58 | 49.86 | 39,078 | +0.10(+0.19%) |
May 09, 2013 | 50.00 | 50.08 | 49.61 | 49.76 | 133,492 | -0.48(-0.95%) |
May 08, 2013 | 50.02 | 50.27 | 50.01 | 50.24 | 411,335 | +0.52(+1.04%) |
May 07, 2013 | 49.79 | 49.85 | 49.55 | 49.72 | 660,761 | +0.11(+0.21%) |
May 06, 2013 | 49.64 | 49.66 | 49.48 | 49.62 | 109,224 | -0.04(-0.09%) |
May 03, 2013 | 49.55 | 49.79 | 49.51 | 49.66 | 137,259 | +0.52(+1.07%) |
May 02, 2013 | 48.88 | 49.17 | 48.88 | 49.14 | 217,409 | +0.25(+0.51%) |
May 01, 2013 | 49.36 | 49.36 | 48.89 | 48.89 | 52,403 | -0.40(-0.81%) |
Apr 30, 2013 | 49.16 | 49.30 | 49.15 | 49.29 | 342,547 | +0.12(+0.23%) |
Apr 29, 2013 | 48.84 | 49.22 | 48.83 | 49.17 | 915,260 | +0.59(+1.21%) |
Apr 26, 2013 | 48.67 | 48.63 | 48.52 | 48.59 | 1,266,458 | +0.07(+0.15%) |
Apr 25, 2013 | 48.59 | 48.77 | 48.52 | 48.52 | 201,650 | +0.25(+0.52%) |
Apr 24, 2013 | 48.18 | 48.41 | 48.14 | 48.27 | 227,359 | +0.37(+0.78%) |
Apr 23, 2013 | 47.66 | 47.95 | 47.66 | 47.89 | 123,655 | +0.64(+1.35%) |
Apr 22, 2013 | 47.17 | 47.29 | 46.86 | 47.25 | 34,922 | +0.18(+0.38%) |
Apr 19, 2013 | 47.01 | 47.08 | 46.91 | 47.08 | 89,770 | +0.37(+0.80%) |
Apr 18, 2013 | 46.95 | 46.95 | 46.58 | 46.70 | 127,945 | -0.12(-0.27%) |
Apr 17, 2013 | 47.33 | 47.33 | 46.57 | 46.83 | 228,465 | -0.98(-2.06%) |
Apr 16, 2013 | 47.72 | 47.81 | 47.45 | 47.81 | 62,825 | +0.70(+1.49%) |
Apr 15, 2013 | 47.67 | 47.67 | 47.11 | 47.11 | 171,337 | -1.03(-2.14%) |
Apr 12, 2013 | 48.04 | 48.20 | 47.81 | 48.14 | 199,442 | -0.08(-0.17%) |
Apr 11, 2013 | 48.15 | 48.37 | 48.10 | 48.22 | 61,200 | +0.36(+0.76%) |
Apr 10, 2013 | 47.64 | 47.93 | 47.64 | 47.86 | 51,648 | +0.65(+1.37%) |
Apr 09, 2013 | 46.91 | 47.35 | 46.82 | 47.21 | 54,810 | +0.20(+0.43%) |
Apr 08, 2013 | 46.78 | 47.01 | 46.74 | 47.01 | 126,991 | +0.20(+0.44%) |
Apr 05, 2013 | 46.52 | 46.80 | 46.38 | 46.80 | 104,151 | -0.20(-0.43%) |
Apr 04, 2013 | 46.88 | 47.09 | 46.72 | 47.01 | 51,509 | +0.32(+0.68%) |
Apr 03, 2013 | 47.12 | 47.12 | 46.62 | 46.69 | 39,706 | -0.20(-0.44%) |
Apr 02, 2013 | 46.89 | 47.07 | 46.84 | 46.89 | 43,377 | +0.44(+0.94%) |
Apr 01, 2013 | 46.73 | 46.76 | 46.39 | 46.45 | 99,787 | -0.59(-1.25%) |
Mar 28, 2013 | 46.90 | 47.10 | 46.90 | 47.04 | 50,615 | +0.23(+0.49%) |
Mar 27, 2013 | 46.57 | 46.86 | 46.46 | 46.81 | 105,742 | -0.20(-0.43%) |
Mar 26, 2013 | 46.93 | 47.06 | 46.84 | 47.01 | 61,465 | +0.26(+0.55%) |
Mar 25, 2013 | 47.34 | 47.40 | 46.61 | 46.76 | 61,583 | -0.57(-1.20%) |
Mar 22, 2013 | 47.22 | 47.34 | 47.07 | 47.33 | 42,563 | +0.46(+0.98%) |
Mar 21, 2013 | 46.96 | 47.13 | 46.84 | 46.87 | 101,368 | -0.42(-0.90%) |
Mar 20, 2013 | 47.36 | 47.36 | 47.19 | 47.29 | 45,777 | +0.34(+0.72%) |
Mar 19, 2013 | 47.26 | 47.26 | 46.69 | 46.95 | 101,841 | -0.15(-0.32%) |
Mar 18, 2013 | 47.08 | 47.39 | 47.05 | 47.10 | 31,386 | -0.39(-0.82%) |
Mar 15, 2013 | 47.71 | 47.71 | 47.46 | 47.49 | 284,237 | -0.04(-0.07%) |
Mar 14, 2013 | 47.30 | 47.53 | 47.21 | 47.53 | 62,063 | +0.48(+1.02%) |
Mar 13, 2013 | 46.89 | 47.17 | 46.87 | 47.05 | 22,104 | -0.04(-0.09%) |
Mar 12, 2013 | 47.28 | 47.33 | 47.03 | 47.09 | 119,518 | -0.05(-0.11%) |
Mar 11, 2013 | 47.17 | 47.28 | 47.10 | 47.15 | 107,220 | -0.03(-0.06%) |
Mar 08, 2013 | 47.19 | 47.21 | 46.93 | 47.17 | 19,338 | +0.01(+0.02%) |
Mar 07, 2013 | 47.21 | 47.21 | 47.09 | 47.17 | 78,896 | +0.22(+0.47%) |
Mar 06, 2013 | 47.15 | 47.16 | 46.83 | 46.94 | 59,732 | +0.03(+0.07%) |
Mar 05, 2013 | 46.92 | 47.02 | 46.85 | 46.91 | 146,656 | +0.45(+0.96%) |
Mar 04, 2013 | 46.18 | 46.46 | 46.10 | 46.46 | 147,115 | +0.18(+0.38%) |