Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.35 | 50.48 | 49.38 | 49.46 | 17,156 | -0.63(-1.26%) |
May 30, 2013 | 52.05 | 52.05 | 49.21 | 50.09 | 45,866 | -1.52(-2.94%) |
May 29, 2013 | 52.39 | 52.91 | 51.10 | 51.61 | 22,122 | -0.83(-1.59%) |
May 28, 2013 | 52.78 | 53.41 | 52.02 | 52.44 | 26,512 | +0.17(+0.33%) |
May 24, 2013 | 51.08 | 52.27 | 50.98 | 52.27 | 41,562 | +1.40(+2.74%) |
May 23, 2013 | 50.88 | 51.54 | 50.48 | 50.88 | 30,584 | -0.05(-0.10%) |
May 22, 2013 | 51.64 | 52.15 | 50.71 | 50.93 | 26,750 | -0.12(-0.23%) |
May 21, 2013 | 52.46 | 52.46 | 50.74 | 51.05 | 32,751 | -1.74(-3.29%) |
May 20, 2013 | 52.26 | 52.99 | 52.26 | 52.78 | 27,099 | +0.66(+1.27%) |
May 17, 2013 | 51.37 | 52.12 | 51.30 | 52.12 | 42,965 | +1.17(+2.31%) |
May 16, 2013 | 50.81 | 51.17 | 50.62 | 50.94 | 25,149 | +0.20(+0.40%) |
May 15, 2013 | 50.50 | 50.82 | 50.16 | 50.74 | 30,872 | +1.04(+2.09%) |
May 13, 2013 | 49.89 | 50.74 | 49.53 | 49.70 | 50,001 | +0.22(+0.45%) |
May 10, 2013 | 49.62 | 50.47 | 49.34 | 49.48 | 34,969 | +0.10(+0.21%) |
May 09, 2013 | 50.16 | 51.34 | 49.36 | 49.38 | 58,933 | -1.06(-2.09%) |
May 08, 2013 | 50.13 | 50.81 | 50.06 | 50.43 | 18,492 | +0.29(+0.58%) |
May 07, 2013 | 50.23 | 50.34 | 49.89 | 50.14 | 25,109 | +0.10(+0.20%) |
May 06, 2013 | 49.85 | 50.04 | 49.41 | 50.04 | 15,740 | +0.36(+0.72%) |
May 03, 2013 | 49.43 | 49.68 | 49.22 | 49.68 | 21,490 | +0.34(+0.69%) |
May 02, 2013 | 50.11 | 50.35 | 49.12 | 49.34 | 24,598 | -0.36(-0.72%) |
May 01, 2013 | 49.67 | 50.11 | 49.41 | 49.70 | 20,711 | +0.04(+0.08%) |
Apr 30, 2013 | 49.62 | 49.85 | 49.38 | 49.66 | 29,295 | +0.30(+0.61%) |
Apr 29, 2013 | 49.38 | 49.74 | 48.97 | 49.36 | 30,327 | +0.26(+0.52%) |
Apr 26, 2013 | 49.26 | 49.11 | 48.76 | 49.11 | 23,405 | +0.35(+0.71%) |
Apr 25, 2013 | 49.41 | 49.87 | 48.19 | 48.76 | 31,161 | -0.74(-1.49%) |
Apr 24, 2013 | 48.82 | 49.58 | 48.73 | 49.50 | 33,280 | +0.72(+1.47%) |
Apr 23, 2013 | 48.71 | 48.82 | 48.22 | 48.78 | 29,582 | +0.49(+1.02%) |
Apr 22, 2013 | 48.17 | 48.46 | 48.17 | 48.29 | 32,726 | +0.31(+0.64%) |
Apr 19, 2013 | 47.59 | 48.15 | 47.57 | 47.98 | 19,134 | +0.60(+1.26%) |
Apr 18, 2013 | 47.25 | 47.67 | 46.87 | 47.39 | 17,970 | +0.36(+0.76%) |
Apr 17, 2013 | 47.40 | 47.50 | 46.36 | 47.03 | 28,545 | -0.44(-0.93%) |
Apr 16, 2013 | 46.91 | 47.81 | 46.91 | 47.47 | 49,325 | +1.02(+2.20%) |
Apr 15, 2013 | 48.00 | 48.34 | 46.45 | 46.45 | 36,370 | -1.63(-3.40%) |
Apr 12, 2013 | 48.85 | 49.02 | 47.74 | 48.08 | 37,665 | -0.56(-1.16%) |
Apr 11, 2013 | 49.45 | 49.45 | 48.54 | 48.65 | 36,775 | -0.53(-1.07%) |
Apr 10, 2013 | 49.29 | 49.29 | 48.73 | 49.17 | 25,115 | +0.03(+0.07%) |
Apr 09, 2013 | 49.11 | 49.16 | 48.42 | 49.14 | 23,078 | +0.46(+0.94%) |
Apr 08, 2013 | 48.08 | 48.68 | 48.02 | 48.68 | 19,358 | +0.75(+1.56%) |
Apr 05, 2013 | 47.27 | 47.93 | 47.10 | 47.93 | 10,569 | +0.10(+0.21%) |
Apr 04, 2013 | 48.22 | 48.24 | 47.59 | 47.83 | 20,194 | -0.36(-0.74%) |
Apr 03, 2013 | 48.15 | 48.22 | 47.50 | 48.19 | 32,966 | +0.20(+0.43%) |
Apr 02, 2013 | 47.59 | 47.98 | 47.44 | 47.98 | 27,411 | +0.68(+1.44%) |
Apr 01, 2013 | 47.59 | 47.59 | 47.23 | 47.30 | 10,311 | -0.10(-0.22%) |
Mar 28, 2013 | 47.23 | 47.62 | 47.15 | 47.40 | 25,367 | +0.32(+0.69%) |
Mar 27, 2013 | 47.20 | 47.42 | 46.91 | 47.08 | 16,071 | -0.15(-0.32%) |
Mar 26, 2013 | 46.99 | 47.33 | 46.89 | 47.23 | 22,664 | +0.44(+0.95%) |
Mar 25, 2013 | 46.91 | 47.22 | 46.67 | 46.79 | 17,952 | +0.14(+0.29%) |
Mar 22, 2013 | 46.40 | 46.81 | 46.36 | 46.65 | 28,879 | +0.49(+1.07%) |
Mar 21, 2013 | 46.47 | 46.81 | 46.14 | 46.16 | 28,472 | -0.22(-0.48%) |
Mar 20, 2013 | 46.06 | 46.47 | 45.75 | 46.38 | 23,944 | +0.65(+1.41%) |
Mar 19, 2013 | 45.94 | 46.50 | 45.72 | 45.73 | 17,731 | -0.02(-0.04%) |
Mar 18, 2013 | 46.28 | 46.28 | 45.61 | 45.75 | 21,711 | -0.54(-1.18%) |
Mar 15, 2013 | 46.40 | 46.55 | 46.06 | 46.30 | 22,912 | +0.07(+0.15%) |
Mar 14, 2013 | 46.30 | 46.64 | 46.16 | 46.23 | 16,649 | +0.05(+0.11%) |
Mar 13, 2013 | 46.57 | 46.65 | 45.97 | 46.18 | 36,624 | -0.17(-0.37%) |
Mar 12, 2013 | 46.40 | 46.68 | 45.82 | 46.35 | 20,375 | -0.05(-0.11%) |
Mar 11, 2013 | 46.98 | 47.08 | 46.31 | 46.40 | 21,718 | -0.31(-0.66%) |
Mar 08, 2013 | 46.87 | 47.06 | 46.38 | 46.70 | 33,014 | +0.29(+0.62%) |
Mar 07, 2013 | 46.77 | 46.82 | 45.55 | 46.41 | 27,708 | -0.14(-0.29%) |
Mar 06, 2013 | 47.40 | 47.54 | 46.26 | 46.55 | 31,613 | -1.04(-2.18%) |
Mar 05, 2013 | 47.30 | 47.85 | 46.96 | 47.59 | 84,913 | +0.63(+1.34%) |
Mar 04, 2013 | 46.24 | 46.96 | 46.13 | 46.96 | 19,706 | +0.56(+1.21%) |