Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.49 | 52.80 | 51.37 | 51.42 | 36,195 | -1.52(-2.88%) |
May 30, 2013 | 52.79 | 53.21 | 52.57 | 52.95 | 7,397 | +0.18(+0.34%) |
May 29, 2013 | 52.86 | 53.16 | 52.72 | 52.77 | 4,746 | -0.19(-0.35%) |
May 28, 2013 | 53.54 | 53.82 | 52.39 | 52.96 | 64,281 | +0.02(+0.03%) |
May 24, 2013 | 52.19 | 53.22 | 51.31 | 52.94 | 0 | +0.61(+1.17%) |
May 23, 2013 | 51.51 | 52.37 | 51.35 | 52.32 | 0 | +0.64(+1.24%) |
May 22, 2013 | 52.89 | 53.03 | 51.17 | 51.68 | 0 | -1.30(-2.45%) |
May 21, 2013 | 52.73 | 53.29 | 52.73 | 52.98 | 0 | -0.13(-0.25%) |
May 20, 2013 | 52.99 | 53.45 | 52.84 | 53.12 | 0 | -0.19(-0.35%) |
May 17, 2013 | 53.32 | 53.43 | 53.04 | 53.30 | 0 | +0.14(+0.27%) |
May 16, 2013 | 53.51 | 53.67 | 53.07 | 53.16 | 17,482 | -0.91(-1.68%) |
May 15, 2013 | 54.31 | 54.32 | 53.82 | 54.07 | 0 | +1.12(+2.12%) |
May 13, 2013 | 52.86 | 53.32 | 52.67 | 52.95 | 0 | +0.03(+0.05%) |
May 10, 2013 | 52.50 | 53.16 | 52.28 | 52.92 | 0 | +0.54(+1.03%) |
May 09, 2013 | 52.48 | 53.24 | 51.70 | 52.38 | 0 | -0.44(-0.83%) |
May 08, 2013 | 53.19 | 53.43 | 51.89 | 52.82 | 0 | -0.37(-0.70%) |
May 07, 2013 | 53.14 | 53.64 | 52.93 | 53.20 | 0 | +0.23(+0.44%) |
May 06, 2013 | 53.57 | 53.69 | 52.70 | 52.97 | 0 | -0.23(-0.44%) |
May 03, 2013 | 51.27 | 54.19 | 51.27 | 53.20 | 0 | +2.38(+4.68%) |
May 02, 2013 | 50.42 | 50.87 | 50.42 | 50.82 | 0 | +0.66(+1.31%) |
May 01, 2013 | 50.07 | 50.61 | 49.80 | 50.16 | 107,241 | -0.37(-0.72%) |
Apr 30, 2013 | 49.56 | 50.59 | 49.51 | 50.53 | 0 | +0.69(+1.38%) |
Apr 29, 2013 | 49.15 | 50.00 | 49.15 | 49.84 | 19,132 | +0.82(+1.67%) |
Apr 26, 2013 | 49.74 | 49.78 | 48.74 | 49.02 | 34,963 | -0.76(-1.52%) |
Apr 25, 2013 | 49.80 | 50.41 | 49.47 | 49.78 | 13,351 | -0.13(-0.27%) |
Apr 24, 2013 | 49.32 | 50.18 | 49.21 | 49.91 | 38,804 | +0.47(+0.95%) |
Apr 23, 2013 | 49.35 | 49.60 | 48.90 | 49.44 | 26,306 | +0.44(+0.89%) |
Apr 22, 2013 | 49.31 | 49.55 | 48.69 | 49.00 | 32,867 | -0.42(-0.85%) |
Apr 19, 2013 | 48.56 | 49.48 | 48.56 | 49.42 | 15,000 | +0.78(+1.61%) |
Apr 18, 2013 | 49.18 | 49.18 | 48.37 | 48.64 | 28,786 | -0.38(-0.78%) |
Apr 17, 2013 | 49.66 | 50.16 | 48.71 | 49.02 | 26,919 | -1.19(-2.38%) |
Apr 16, 2013 | 49.80 | 50.47 | 49.43 | 50.21 | 40,121 | +0.69(+1.40%) |
Apr 15, 2013 | 51.13 | 51.13 | 49.45 | 49.52 | 41,048 | -1.69(-3.30%) |
Apr 12, 2013 | 51.52 | 51.52 | 50.86 | 51.21 | 13,863 | -0.31(-0.60%) |
Apr 11, 2013 | 51.09 | 51.76 | 51.09 | 51.52 | 12,007 | +0.13(+0.26%) |
Apr 10, 2013 | 50.76 | 51.45 | 50.38 | 51.39 | 37,118 | +0.62(+1.23%) |
Apr 09, 2013 | 51.58 | 51.58 | 50.45 | 50.77 | 32,669 | -0.85(-1.66%) |
Apr 08, 2013 | 52.10 | 52.10 | 50.69 | 51.62 | 18,885 | -0.21(-0.41%) |
Apr 05, 2013 | 50.76 | 52.15 | 50.76 | 51.83 | 39,532 | +0.45(+0.88%) |
Apr 04, 2013 | 50.59 | 51.46 | 50.55 | 51.38 | 14,463 | +0.70(+1.39%) |
Apr 03, 2013 | 50.49 | 51.01 | 50.33 | 50.68 | 56,913 | +0.21(+0.42%) |
Apr 02, 2013 | 50.90 | 51.02 | 50.38 | 50.46 | 24,082 | -0.13(-0.26%) |
Apr 01, 2013 | 50.17 | 50.85 | 50.07 | 50.60 | 48,236 | +0.55(+1.10%) |
Mar 28, 2013 | 51.18 | 51.46 | 49.08 | 50.04 | 68,111 | -0.94(-1.85%) |
Mar 27, 2013 | 50.82 | 51.60 | 50.64 | 50.99 | 20,071 | -0.12(-0.24%) |
Mar 26, 2013 | 52.14 | 52.14 | 50.74 | 51.11 | 35,287 | -0.61(-1.19%) |
Mar 25, 2013 | 51.40 | 52.29 | 51.34 | 51.73 | 42,025 | +0.37(+0.71%) |
Mar 22, 2013 | 51.27 | 51.56 | 51.13 | 51.36 | 18,115 | +0.34(+0.66%) |
Mar 21, 2013 | 51.07 | 51.40 | 50.87 | 51.02 | 17,202 | -0.53(-1.04%) |
Mar 20, 2013 | 50.59 | 51.73 | 50.59 | 51.56 | 15,609 | +0.88(+1.74%) |
Mar 19, 2013 | 51.01 | 51.15 | 50.53 | 50.68 | 14,049 | -0.18(-0.35%) |
Mar 18, 2013 | 51.36 | 51.51 | 50.54 | 50.85 | 11,563 | -0.97(-1.87%) |
Mar 15, 2013 | 51.31 | 52.25 | 51.09 | 51.83 | 58,985 | +0.62(+1.22%) |
Mar 14, 2013 | 51.06 | 51.46 | 50.99 | 51.20 | 16,176 | +0.09(+0.17%) |
Mar 13, 2013 | 50.04 | 51.34 | 50.04 | 51.11 | 18,358 | +1.11(+2.23%) |
Mar 12, 2013 | 50.11 | 50.35 | 49.89 | 50.00 | 17,903 | -0.05(-0.11%) |
Mar 11, 2013 | 49.97 | 50.21 | 49.84 | 50.05 | 15,285 | +0.02(+0.04%) |
Mar 08, 2013 | 50.73 | 50.83 | 49.88 | 50.04 | 23,346 | -0.20(-0.41%) |
Mar 07, 2013 | 50.13 | 50.41 | 50.00 | 50.24 | 22,581 | -0.04(-0.09%) |
Mar 06, 2013 | 50.33 | 50.66 | 49.92 | 50.28 | 18,480 | +0.20(+0.41%) |
Mar 05, 2013 | 49.75 | 50.35 | 49.64 | 50.08 | 47,573 | +0.66(+1.33%) |
Mar 04, 2013 | 49.24 | 49.58 | 48.89 | 49.42 | 36,668 | -0.07(-0.14%) |