Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.51 | 52.76 | 51.81 | 51.85 | 1,245,744 | -0.79(-1.51%) |
May 30, 2013 | 52.44 | 52.86 | 52.41 | 52.65 | 565,048 | +0.24(+0.46%) |
May 29, 2013 | 52.44 | 52.56 | 52.09 | 52.40 | 1,437,536 | -0.29(-0.56%) |
May 28, 2013 | 52.87 | 53.13 | 52.52 | 52.70 | 739,515 | +0.34(+0.65%) |
May 24, 2013 | 52.18 | 52.36 | 51.97 | 52.36 | 1,760,018 | -0.05(-0.09%) |
May 23, 2013 | 51.94 | 52.52 | 51.86 | 52.40 | 1,075,360 | -0.06(-0.12%) |
May 22, 2013 | 52.90 | 53.42 | 52.28 | 52.46 | 3,575,891 | -0.38(-0.73%) |
May 21, 2013 | 52.80 | 53.01 | 52.64 | 52.85 | 543,749 | +0.08(+0.14%) |
May 20, 2013 | 52.69 | 52.96 | 52.67 | 52.77 | 763,890 | +0.04(+0.07%) |
May 17, 2013 | 52.42 | 52.77 | 52.36 | 52.74 | 1,546,856 | +0.51(+0.98%) |
May 16, 2013 | 52.33 | 52.51 | 52.16 | 52.22 | 2,071,740 | -0.20(-0.39%) |
May 15, 2013 | 51.99 | 52.55 | 51.99 | 52.43 | 1,260,881 | +0.99(+1.92%) |
May 13, 2013 | 51.33 | 51.48 | 51.18 | 51.44 | 1,226,231 | +0.02(+0.04%) |
May 10, 2013 | 51.32 | 51.42 | 51.11 | 51.42 | 439,339 | +0.15(+0.29%) |
May 09, 2013 | 51.51 | 51.54 | 51.14 | 51.26 | 590,420 | -0.26(-0.51%) |
May 08, 2013 | 51.26 | 51.53 | 51.23 | 51.53 | 535,341 | +0.25(+0.49%) |
May 07, 2013 | 51.12 | 51.30 | 51.01 | 51.28 | 646,412 | +0.27(+0.53%) |
May 06, 2013 | 50.90 | 51.09 | 50.87 | 51.01 | 713,341 | +0.12(+0.24%) |
May 03, 2013 | 50.88 | 51.01 | 50.45 | 50.89 | 446,834 | +0.44(+0.87%) |
May 02, 2013 | 50.18 | 50.46 | 50.12 | 50.45 | 585,449 | +0.41(+0.81%) |
May 01, 2013 | 50.46 | 50.46 | 49.99 | 50.04 | 629,980 | -0.51(-1.00%) |
Apr 30, 2013 | 50.53 | 50.58 | 50.28 | 50.55 | 551,564 | +0.00(+0.00%) |
Apr 29, 2013 | 50.36 | 50.64 | 50.28 | 50.55 | 472,395 | +0.31(+0.62%) |
Apr 26, 2013 | 50.23 | 50.33 | 50.13 | 50.24 | 475,899 | -0.05(-0.10%) |
Apr 25, 2013 | 50.29 | 50.53 | 50.16 | 50.29 | 871,306 | +0.20(+0.41%) |
Apr 24, 2013 | 50.12 | 50.23 | 49.99 | 50.09 | 4,474,696 | +0.02(+0.03%) |
Apr 23, 2013 | 49.72 | 50.07 | 49.53 | 50.07 | 795,601 | +0.54(+1.10%) |
Apr 22, 2013 | 49.46 | 49.63 | 49.10 | 49.53 | 1,000,849 | +0.17(+0.35%) |
Apr 19, 2013 | 49.05 | 49.38 | 48.94 | 49.35 | 1,046,548 | +0.52(+1.07%) |
Apr 18, 2013 | 49.12 | 49.14 | 48.66 | 48.83 | 762,590 | -0.17(-0.35%) |
Apr 17, 2013 | 49.31 | 49.35 | 48.74 | 49.01 | 837,593 | -0.66(-1.34%) |
Apr 16, 2013 | 49.42 | 49.69 | 49.23 | 49.67 | 910,446 | +0.65(+1.32%) |
Apr 15, 2013 | 49.91 | 49.92 | 49.02 | 49.02 | 841,884 | -1.13(-2.25%) |
Apr 12, 2013 | 50.12 | 50.24 | 49.90 | 50.15 | 448,445 | -0.18(-0.36%) |
Apr 11, 2013 | 50.16 | 50.46 | 50.07 | 50.33 | 1,694,756 | +0.16(+0.32%) |
Apr 10, 2013 | 49.77 | 50.22 | 49.76 | 50.17 | 1,075,493 | +0.54(+1.08%) |
Apr 09, 2013 | 49.49 | 49.82 | 49.37 | 49.63 | 1,351,578 | +0.26(+0.52%) |
Apr 08, 2013 | 49.02 | 49.40 | 48.93 | 49.38 | 816,553 | +0.26(+0.54%) |
Apr 05, 2013 | 48.65 | 49.14 | 48.58 | 49.11 | 1,009,256 | -0.14(-0.29%) |
Apr 04, 2013 | 49.05 | 49.29 | 48.97 | 49.26 | 3,902,117 | +0.29(+0.59%) |
Apr 03, 2013 | 49.55 | 49.55 | 48.84 | 48.97 | 1,214,614 | -0.48(-0.96%) |
Apr 02, 2013 | 49.51 | 49.64 | 49.37 | 49.45 | 1,264,322 | +0.07(+0.14%) |
Apr 01, 2013 | 49.44 | 49.57 | 49.23 | 49.38 | 1,088,688 | -0.08(-0.15%) |
Mar 28, 2013 | 49.33 | 49.54 | 49.24 | 49.45 | 823,117 | +0.15(+0.31%) |
Mar 27, 2013 | 49.07 | 49.34 | 48.99 | 49.30 | 764,093 | -0.04(-0.08%) |
Mar 26, 2013 | 49.17 | 49.35 | 49.09 | 49.34 | 935,046 | +0.38(+0.79%) |
Mar 25, 2013 | 49.29 | 49.35 | 48.76 | 48.96 | 1,919,382 | -0.15(-0.31%) |
Mar 22, 2013 | 48.96 | 49.14 | 48.91 | 49.11 | 702,858 | +0.22(+0.46%) |
Mar 21, 2013 | 48.96 | 49.13 | 48.74 | 48.88 | 1,122,746 | -0.33(-0.67%) |
Mar 20, 2013 | 49.17 | 49.30 | 49.10 | 49.21 | 3,158,912 | +0.32(+0.66%) |
Mar 19, 2013 | 49.11 | 49.17 | 48.60 | 48.89 | 678,297 | -0.11(-0.23%) |
Mar 18, 2013 | 48.82 | 49.22 | 48.75 | 49.00 | 1,028,154 | -0.29(-0.58%) |
Mar 15, 2013 | 49.22 | 49.31 | 49.05 | 49.29 | 1,568,374 | -0.02(-0.05%) |
Mar 14, 2013 | 49.12 | 49.32 | 49.12 | 49.31 | 1,163,104 | +0.30(+0.61%) |
Mar 13, 2013 | 48.98 | 49.05 | 48.82 | 49.01 | 658,459 | +0.05(+0.11%) |
Mar 12, 2013 | 48.99 | 49.09 | 48.81 | 48.96 | 881,085 | -0.04(-0.08%) |
Mar 11, 2013 | 48.80 | 49.02 | 48.69 | 48.99 | 700,392 | +0.20(+0.42%) |
Mar 08, 2013 | 48.85 | 48.89 | 48.57 | 48.79 | 956,427 | +0.16(+0.34%) |
Mar 07, 2013 | 48.59 | 48.69 | 48.55 | 48.63 | 664,544 | +0.12(+0.25%) |
Mar 06, 2013 | 48.52 | 48.61 | 48.35 | 48.51 | 704,086 | +0.17(+0.36%) |
Mar 05, 2013 | 48.23 | 48.48 | 48.21 | 48.33 | 743,953 | +0.39(+0.81%) |
Mar 04, 2013 | 47.62 | 47.94 | 47.53 | 47.94 | 958,014 | +0.22(+0.46%) |