Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 51.71 | 52.83 | 51.59 | 51.91 | 471,902 | +0.03(+0.06%) |
May 30, 2013 | 51.93 | 52.30 | 51.75 | 51.87 | 374,484 | +0.03(+0.06%) |
May 29, 2013 | 52.10 | 52.25 | 51.45 | 51.84 | 341,517 | -0.49(-0.93%) |
May 28, 2013 | 52.31 | 52.59 | 51.96 | 52.33 | 436,243 | +0.59(+1.15%) |
May 24, 2013 | 51.52 | 51.81 | 50.84 | 51.73 | 476,520 | -0.07(-0.14%) |
May 23, 2013 | 51.27 | 51.93 | 51.06 | 51.80 | 787,582 | -0.14(-0.26%) |
May 22, 2013 | 52.32 | 52.45 | 51.70 | 51.94 | 783,451 | -0.40(-0.77%) |
May 21, 2013 | 52.56 | 52.65 | 51.92 | 52.34 | 974,433 | -0.17(-0.32%) |
May 20, 2013 | 52.47 | 53.01 | 52.35 | 52.51 | 617,989 | -0.36(-0.69%) |
May 17, 2013 | 53.05 | 53.18 | 52.69 | 52.87 | 843,220 | +0.08(+0.14%) |
May 16, 2013 | 52.74 | 53.31 | 52.59 | 52.80 | 858,412 | +0.19(+0.37%) |
May 15, 2013 | 51.63 | 52.93 | 51.40 | 52.60 | 1,334,565 | +2.65(+5.31%) |
May 13, 2013 | 50.01 | 50.06 | 49.56 | 49.95 | 339,024 | -0.17(-0.34%) |
May 10, 2013 | 49.95 | 50.19 | 49.86 | 50.12 | 397,883 | +0.22(+0.43%) |
May 09, 2013 | 49.82 | 50.21 | 49.66 | 49.91 | 509,882 | +0.09(+0.19%) |
May 08, 2013 | 49.81 | 49.81 | 49.48 | 49.81 | 889,276 | +0.03(+0.06%) |
May 07, 2013 | 49.77 | 50.00 | 49.46 | 49.78 | 701,096 | +0.08(+0.15%) |
May 06, 2013 | 49.76 | 50.15 | 49.52 | 49.71 | 372,982 | -0.12(-0.25%) |
May 03, 2013 | 49.52 | 50.23 | 49.15 | 49.83 | 340,775 | +0.68(+1.38%) |
May 02, 2013 | 48.59 | 49.33 | 48.27 | 49.15 | 427,616 | +0.75(+1.54%) |
May 01, 2013 | 49.41 | 49.43 | 48.27 | 48.41 | 515,024 | -1.08(-2.19%) |
Apr 30, 2013 | 49.43 | 49.59 | 48.61 | 49.49 | 529,267 | +0.13(+0.26%) |
Apr 29, 2013 | 48.84 | 49.37 | 48.42 | 49.36 | 582,041 | +0.75(+1.54%) |
Apr 26, 2013 | 48.96 | 49.01 | 48.35 | 48.61 | 474,046 | -0.40(-0.81%) |
Apr 25, 2013 | 48.06 | 49.69 | 47.91 | 49.01 | 1,030,225 | +1.18(+2.48%) |
Apr 24, 2013 | 48.00 | 48.22 | 47.28 | 47.83 | 1,164,808 | -0.17(-0.36%) |
Apr 23, 2013 | 47.80 | 48.24 | 47.51 | 48.00 | 424,272 | +0.36(+0.75%) |
Apr 22, 2013 | 47.79 | 48.06 | 47.18 | 47.64 | 338,691 | +0.00(+0.01%) |
Apr 19, 2013 | 46.91 | 47.70 | 46.37 | 47.64 | 525,348 | +0.75(+1.60%) |
Apr 18, 2013 | 47.51 | 47.75 | 46.80 | 46.89 | 585,160 | -0.39(-0.83%) |
Apr 17, 2013 | 47.75 | 47.93 | 46.96 | 47.28 | 862,803 | -0.90(-1.87%) |
Apr 16, 2013 | 47.68 | 48.25 | 47.36 | 48.18 | 795,083 | +0.79(+1.66%) |
Apr 15, 2013 | 47.99 | 48.26 | 47.16 | 47.39 | 1,099,871 | -0.96(-1.99%) |
Apr 12, 2013 | 48.27 | 48.52 | 48.04 | 48.35 | 591,502 | -0.11(-0.22%) |
Apr 11, 2013 | 48.03 | 48.57 | 47.98 | 48.46 | 615,333 | +0.41(+0.85%) |
Apr 10, 2013 | 47.29 | 48.08 | 47.06 | 48.05 | 561,399 | +0.75(+1.58%) |
Apr 09, 2013 | 47.36 | 47.42 | 46.85 | 47.31 | 644,170 | +0.15(+0.31%) |
Apr 08, 2013 | 46.68 | 47.21 | 46.35 | 47.16 | 795,579 | +0.46(+0.99%) |
Apr 05, 2013 | 45.69 | 46.75 | 45.44 | 46.70 | 571,409 | +0.48(+1.03%) |
Apr 04, 2013 | 45.60 | 46.25 | 45.51 | 46.22 | 484,690 | +0.53(+1.17%) |
Apr 03, 2013 | 46.62 | 46.62 | 45.31 | 45.69 | 673,056 | -0.83(-1.79%) |
Apr 02, 2013 | 47.42 | 47.60 | 46.32 | 46.52 | 618,016 | -0.87(-1.83%) |
Apr 01, 2013 | 48.19 | 48.19 | 47.24 | 47.39 | 524,801 | -0.76(-1.59%) |
Mar 28, 2013 | 47.22 | 48.28 | 47.07 | 48.16 | 538,196 | +1.08(+2.30%) |
Mar 27, 2013 | 46.80 | 47.19 | 46.34 | 47.07 | 351,956 | +0.16(+0.35%) |
Mar 26, 2013 | 47.29 | 47.56 | 46.78 | 46.91 | 689,258 | -0.09(-0.20%) |
Mar 25, 2013 | 47.53 | 47.60 | 46.73 | 47.00 | 409,395 | -0.42(-0.89%) |
Mar 22, 2013 | 47.18 | 47.53 | 47.11 | 47.43 | 498,761 | +0.41(+0.87%) |
Mar 21, 2013 | 47.31 | 47.67 | 46.92 | 47.02 | 379,241 | -0.45(-0.94%) |
Mar 20, 2013 | 47.11 | 47.54 | 47.01 | 47.46 | 494,741 | +0.42(+0.90%) |
Mar 19, 2013 | 47.17 | 47.34 | 46.66 | 47.04 | 504,045 | -0.15(-0.31%) |
Mar 18, 2013 | 46.44 | 47.33 | 46.30 | 47.18 | 436,610 | +0.41(+0.88%) |
Mar 15, 2013 | 47.16 | 47.27 | 46.61 | 46.77 | 910,822 | -0.63(-1.33%) |
Mar 14, 2013 | 46.90 | 47.53 | 46.90 | 47.41 | 483,515 | +0.52(+1.12%) |
Mar 13, 2013 | 46.55 | 46.93 | 46.41 | 46.88 | 321,361 | +0.35(+0.76%) |
Mar 12, 2013 | 46.37 | 46.63 | 46.24 | 46.53 | 378,582 | +0.12(+0.26%) |
Mar 11, 2013 | 46.43 | 46.45 | 46.04 | 46.41 | 683,272 | -0.04(-0.08%) |
Mar 08, 2013 | 46.54 | 46.59 | 46.27 | 46.44 | 401,740 | +0.21(+0.45%) |
Mar 07, 2013 | 46.45 | 46.45 | 46.12 | 46.24 | 375,295 | -0.17(-0.37%) |
Mar 06, 2013 | 46.94 | 46.98 | 46.24 | 46.41 | 467,797 | -0.36(-0.78%) |
Mar 05, 2013 | 46.48 | 46.99 | 46.43 | 46.77 | 666,566 | +0.51(+1.11%) |
Mar 04, 2013 | 46.09 | 46.51 | 45.70 | 46.26 | 417,391 | +0.17(+0.37%) |