Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.04 | 52.06 | 52.03 | 52.05 | 51,276 | -0.05(-0.10%) |
May 30, 2013 | 52.07 | 52.10 | 52.05 | 52.10 | 0 | +0.05(+0.10%) |
May 29, 2013 | 52.04 | 52.06 | 52.04 | 52.05 | 15,591 | -0.01(-0.02%) |
May 28, 2013 | 52.09 | 52.09 | 52.05 | 52.06 | 68,055 | -0.04(-0.08%) |
May 24, 2013 | 52.09 | 52.10 | 52.08 | 52.10 | 0 | +0.00(+0.00%) |
May 23, 2013 | 52.08 | 52.10 | 52.08 | 52.10 | 0 | +0.00(+0.00%) |
May 22, 2013 | 52.09 | 52.12 | 52.09 | 52.10 | 0 | -0.01(-0.02%) |
May 21, 2013 | 52.09 | 52.11 | 52.09 | 52.11 | 0 | +0.00(+0.00%) |
May 20, 2013 | 52.11 | 52.11 | 52.09 | 52.11 | 0 | +0.01(+0.02%) |
May 17, 2013 | 52.11 | 52.11 | 52.09 | 52.10 | 0 | -0.01(-0.02%) |
May 16, 2013 | 52.09 | 52.12 | 52.09 | 52.11 | 68,009 | +0.01(+0.02%) |
May 15, 2013 | 52.09 | 52.11 | 52.09 | 52.10 | 0 | +0.03(+0.07%) |
May 13, 2013 | 52.09 | 52.09 | 52.07 | 52.07 | 0 | -0.02(-0.03%) |
May 10, 2013 | 52.12 | 52.12 | 52.09 | 52.09 | 0 | -0.02(-0.03%) |
May 09, 2013 | 52.12 | 52.12 | 52.09 | 52.10 | 0 | +0.01(+0.02%) |
May 08, 2013 | 52.12 | 52.12 | 52.09 | 52.09 | 0 | -0.02(-0.03%) |
May 07, 2013 | 52.13 | 52.13 | 52.09 | 52.11 | 0 | +0.00(+0.01%) |
May 06, 2013 | 52.13 | 52.13 | 52.09 | 52.11 | 0 | -0.01(-0.02%) |
May 03, 2013 | 52.13 | 52.12 | 52.10 | 52.12 | 0 | +0.00(+0.00%) |
May 02, 2013 | 52.15 | 52.15 | 52.12 | 52.12 | 0 | -0.02(-0.03%) |
May 01, 2013 | 52.11 | 52.14 | 52.11 | 52.14 | 0 | +0.03(+0.05%) |
Apr 30, 2013 | 52.11 | 52.14 | 52.11 | 52.11 | 0 | -0.02(-0.03%) |
Apr 29, 2013 | 52.14 | 52.14 | 52.11 | 52.13 | 20,935 | +0.00(+0.00%) |
Apr 26, 2013 | 52.12 | 52.13 | 52.10 | 52.13 | 16,232 | +0.02(+0.05%) |
Apr 25, 2013 | 52.09 | 52.12 | 52.09 | 52.10 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 52.10 | 52.12 | 52.10 | 52.10 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 52.12 | 52.12 | 52.10 | 52.10 | 31,815 | +0.00(+0.00%) |
Apr 22, 2013 | 52.10 | 52.13 | 52.10 | 52.10 | 345,118 | -0.01(-0.02%) |
Apr 19, 2013 | 52.11 | 52.12 | 52.09 | 52.11 | 13,817 | +0.01(+0.02%) |
Apr 18, 2013 | 52.12 | 52.13 | 52.10 | 52.10 | 22,943 | -0.00(-0.01%) |
Apr 17, 2013 | 52.12 | 52.12 | 52.10 | 52.11 | 13,729 | -0.01(-0.03%) |
Apr 16, 2013 | 52.10 | 52.12 | 52.10 | 52.12 | 63,491 | -0.01(-0.02%) |
Apr 15, 2013 | 52.12 | 52.13 | 52.10 | 52.13 | 69,251 | +0.02(+0.03%) |
Apr 12, 2013 | 52.10 | 52.13 | 52.10 | 52.11 | 34,743 | +0.03(+0.05%) |
Apr 11, 2013 | 52.11 | 52.11 | 52.09 | 52.09 | 242,041 | -0.02(-0.03%) |
Apr 10, 2013 | 52.12 | 52.12 | 52.09 | 52.10 | 30,988 | -0.01(-0.02%) |
Apr 09, 2013 | 52.09 | 52.11 | 52.09 | 52.11 | 41,189 | +0.01(+0.02%) |
Apr 08, 2013 | 52.12 | 52.12 | 52.09 | 52.10 | 76,402 | -0.02(-0.03%) |
Apr 05, 2013 | 52.11 | 52.12 | 52.10 | 52.12 | 29,019 | +0.00(+0.00%) |
Apr 04, 2013 | 52.09 | 52.12 | 52.09 | 52.12 | 67,456 | +0.01(+0.02%) |
Apr 03, 2013 | 52.09 | 52.11 | 52.09 | 52.11 | 28,496 | +0.02(+0.03%) |
Apr 02, 2013 | 52.08 | 52.09 | 52.08 | 52.09 | 10,759 | +0.00(+0.00%) |
Apr 01, 2013 | 52.07 | 52.10 | 52.07 | 52.09 | 51,585 | +0.01(+0.02%) |
Mar 28, 2013 | 52.13 | 52.13 | 52.09 | 52.09 | 58,582 | -0.02(-0.03%) |
Mar 27, 2013 | 52.11 | 52.11 | 52.09 | 52.10 | 29,619 | +0.01(+0.02%) |
Mar 26, 2013 | 52.12 | 52.12 | 52.08 | 52.09 | 20,670 | +0.00(+0.00%) |
Mar 25, 2013 | 52.08 | 52.09 | 52.07 | 52.09 | 24,214 | -0.00(-0.01%) |
Mar 22, 2013 | 52.10 | 52.10 | 52.08 | 52.10 | 11,515 | +0.02(+0.04%) |
Mar 21, 2013 | 52.10 | 52.10 | 52.08 | 52.08 | 19,282 | -0.03(-0.05%) |
Mar 20, 2013 | 52.08 | 52.10 | 52.08 | 52.10 | 21,623 | +0.00(+0.00%) |
Mar 19, 2013 | 52.12 | 52.12 | 52.09 | 52.10 | 10,990 | +0.01(+0.03%) |
Mar 18, 2013 | 52.10 | 52.10 | 52.08 | 52.09 | 14,527 | +0.00(+0.01%) |
Mar 15, 2013 | 52.08 | 52.09 | 52.05 | 52.09 | 37,458 | +0.00(+0.00%) |
Mar 14, 2013 | 52.07 | 52.09 | 52.06 | 52.09 | 6,242 | +0.01(+0.02%) |
Mar 13, 2013 | 52.06 | 52.08 | 52.06 | 52.08 | 20,153 | -0.01(-0.02%) |
Mar 12, 2013 | 52.09 | 52.09 | 52.07 | 52.09 | 53,854 | +0.02(+0.05%) |
Mar 11, 2013 | 52.06 | 52.09 | 52.06 | 52.06 | 45,681 | -0.01(-0.01%) |
Mar 08, 2013 | 52.05 | 52.08 | 52.05 | 52.07 | 16,117 | -0.00(-0.00%) |
Mar 07, 2013 | 52.09 | 52.09 | 52.07 | 52.07 | 15,016 | -0.02(-0.04%) |
Mar 06, 2013 | 52.09 | 52.09 | 52.08 | 52.09 | 17,547 | +0.00(+0.01%) |
Mar 05, 2013 | 52.08 | 52.09 | 52.07 | 52.08 | 13,703 | -0.02(-0.04%) |
Mar 04, 2013 | 52.10 | 52.10 | 52.08 | 52.10 | 21,132 | +0.03(+0.05%) |