Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.78 | 50.78 | 49.45 | 49.45 | 3,906 | -0.91(-1.81%) |
May 30, 2013 | 50.98 | 51.11 | 50.36 | 50.36 | 4,895 | -0.14(-0.28%) |
May 29, 2013 | 50.87 | 50.87 | 49.97 | 50.50 | 6,879 | -0.85(-1.66%) |
May 28, 2013 | 50.45 | 51.62 | 50.45 | 51.35 | 5,617 | +0.73(+1.44%) |
May 24, 2013 | 50.61 | 50.76 | 50.54 | 50.62 | 700 | -0.49(-0.96%) |
May 23, 2013 | 50.73 | 51.20 | 50.29 | 51.11 | 6,231 | -0.10(-0.20%) |
May 22, 2013 | 51.00 | 52.34 | 51.00 | 51.21 | 6,783 | +0.21(+0.41%) |
May 21, 2013 | 50.95 | 51.15 | 50.52 | 51.00 | 1,616 | -0.05(-0.10%) |
May 20, 2013 | 51.05 | 51.39 | 50.98 | 51.05 | 3,046 | -0.43(-0.84%) |
May 17, 2013 | 50.09 | 51.48 | 50.09 | 51.48 | 3,440 | +1.87(+3.77%) |
May 16, 2013 | 50.52 | 50.52 | 49.61 | 49.61 | 3,254 | -0.66(-1.31%) |
May 15, 2013 | 49.75 | 50.28 | 49.70 | 50.27 | 2,000 | +1.31(+2.68%) |
May 13, 2013 | 47.81 | 48.98 | 47.78 | 48.96 | 4,049 | +1.31(+2.75%) |
May 10, 2013 | 47.22 | 47.65 | 47.22 | 47.65 | 1,800 | +0.79(+1.69%) |
May 09, 2013 | 46.78 | 47.05 | 46.77 | 46.86 | 2,200 | -0.05(-0.11%) |
May 08, 2013 | 47.66 | 47.66 | 46.71 | 46.91 | 1,327 | -0.73(-1.53%) |
May 07, 2013 | 47.33 | 47.67 | 47.16 | 47.64 | 7,900 | +0.48(+1.02%) |
May 06, 2013 | 48.01 | 48.01 | 47.15 | 47.16 | 4,617 | -0.53(-1.11%) |
May 03, 2013 | 47.73 | 47.74 | 47.37 | 47.69 | 3,000 | +0.32(+0.68%) |
May 02, 2013 | 46.96 | 48.15 | 46.96 | 47.37 | 119,460 | +1.05(+2.27%) |
May 01, 2013 | 45.87 | 46.88 | 45.75 | 46.32 | 5,262 | +0.53(+1.16%) |
Apr 30, 2013 | 45.89 | 46.25 | 45.38 | 45.79 | 6,113 | -0.41(-0.89%) |
Apr 29, 2013 | 46.49 | 46.84 | 46.20 | 46.20 | 3,036 | -0.30(-0.65%) |
Apr 26, 2013 | 46.05 | 46.50 | 45.90 | 46.50 | 1,862 | +0.60(+1.31%) |
Apr 25, 2013 | 46.30 | 46.30 | 45.90 | 45.90 | 6,070 | -0.15(-0.33%) |
Apr 24, 2013 | 46.47 | 46.54 | 46.01 | 46.05 | 1,627 | -0.71(-1.52%) |
Apr 23, 2013 | 46.92 | 46.93 | 46.00 | 46.76 | 35,700 | -0.23(-0.49%) |
Apr 22, 2013 | 46.42 | 47.10 | 46.29 | 46.99 | 54,775 | +1.19(+2.60%) |
Apr 19, 2013 | 45.20 | 46.13 | 45.20 | 45.80 | 25,874 | +1.08(+2.42%) |
Apr 18, 2013 | 45.46 | 45.60 | 44.72 | 44.72 | 9,380 | -0.74(-1.63%) |
Apr 17, 2013 | 45.64 | 45.97 | 45.34 | 45.46 | 3,300 | -0.66(-1.43%) |
Apr 16, 2013 | 45.37 | 46.28 | 45.37 | 46.12 | 5,649 | +1.02(+2.26%) |
Apr 15, 2013 | 46.11 | 46.30 | 44.90 | 45.10 | 5,262 | -1.45(-3.11%) |
Apr 12, 2013 | 46.40 | 46.67 | 46.18 | 46.55 | 11,516 | +0.26(+0.56%) |
Apr 11, 2013 | 46.62 | 46.94 | 46.29 | 46.29 | 39,513 | -0.26(-0.56%) |
Apr 10, 2013 | 46.16 | 46.65 | 46.09 | 46.55 | 5,838 | +0.61(+1.33%) |
Apr 09, 2013 | 46.32 | 46.51 | 45.66 | 45.94 | 3,097 | -0.27(-0.58%) |
Apr 08, 2013 | 45.30 | 46.21 | 45.21 | 46.21 | 2,638 | +0.88(+1.94%) |
Apr 05, 2013 | 43.84 | 45.33 | 43.84 | 45.33 | 1,457 | +0.45(+1.00%) |
Apr 04, 2013 | 44.92 | 45.40 | 44.88 | 44.88 | 3,161 | +0.01(+0.02%) |
Apr 03, 2013 | 45.84 | 45.84 | 44.69 | 44.87 | 3,116 | -0.67(-1.47%) |
Apr 02, 2013 | 46.07 | 46.07 | 45.54 | 45.54 | 1,016 | -0.24(-0.52%) |
Apr 01, 2013 | 46.41 | 46.91 | 45.41 | 45.78 | 6,239 | -0.55(-1.19%) |
Mar 28, 2013 | 46.46 | 46.74 | 46.33 | 46.33 | 6,741 | +0.17(+0.37%) |
Mar 27, 2013 | 46.00 | 46.23 | 46.00 | 46.16 | 717 | +0.51(+1.12%) |
Mar 26, 2013 | 45.74 | 45.91 | 45.34 | 45.65 | 7,659 | +0.19(+0.43%) |
Mar 25, 2013 | 46.25 | 46.25 | 45.40 | 45.46 | 5,637 | -0.50(-1.10%) |
Mar 22, 2013 | 46.01 | 46.24 | 45.96 | 45.96 | 3,835 | -0.04(-0.09%) |
Mar 21, 2013 | 46.33 | 46.44 | 45.98 | 46.00 | 1,700 | -0.23(-0.50%) |
Mar 20, 2013 | 46.20 | 46.42 | 46.20 | 46.23 | 1,890 | +0.47(+1.03%) |
Mar 19, 2013 | 46.88 | 46.90 | 45.66 | 45.76 | 2,850 | -0.91(-1.95%) |
Mar 18, 2013 | 45.97 | 46.76 | 45.77 | 46.67 | 1,520 | -0.03(-0.06%) |
Mar 15, 2013 | 46.83 | 47.12 | 46.70 | 46.70 | 6,164 | -0.19(-0.41%) |
Mar 14, 2013 | 46.29 | 47.30 | 46.29 | 46.89 | 8,136 | +1.01(+2.20%) |
Mar 13, 2013 | 45.92 | 45.97 | 45.58 | 45.88 | 3,891 | -0.04(-0.09%) |
Mar 12, 2013 | 45.75 | 45.94 | 44.97 | 45.92 | 15,907 | +0.09(+0.20%) |
Mar 11, 2013 | 45.74 | 45.99 | 45.57 | 45.83 | 14,080 | -0.16(-0.35%) |
Mar 08, 2013 | 45.16 | 46.07 | 45.16 | 45.99 | 13,530 | +0.99(+2.20%) |
Mar 07, 2013 | 44.80 | 45.49 | 44.64 | 45.00 | 9,130 | +0.26(+0.58%) |
Mar 06, 2013 | 45.24 | 45.40 | 44.52 | 44.74 | 31,437 | -0.10(-0.22%) |
Mar 05, 2013 | 44.27 | 45.04 | 44.27 | 44.84 | 18,746 | +1.03(+2.35%) |
Mar 04, 2013 | 43.21 | 43.86 | 43.19 | 43.81 | 5,675 | +0.30(+0.69%) |