Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 49.14 | 49.95 | 48.95 | 48.95 | 28,646 | -0.38(-0.78%) |
May 30, 2013 | 49.51 | 50.00 | 49.21 | 49.33 | 0 | -0.02(-0.03%) |
May 29, 2013 | 50.57 | 50.57 | 49.29 | 49.35 | 3,668 | -1.24(-2.46%) |
May 28, 2013 | 50.77 | 50.77 | 50.27 | 50.59 | 15,840 | -0.02(-0.05%) |
May 24, 2013 | 51.03 | 51.03 | 49.98 | 50.62 | 0 | -0.33(-0.64%) |
May 23, 2013 | 49.95 | 51.13 | 49.57 | 50.95 | 0 | +0.98(+1.97%) |
May 22, 2013 | 50.17 | 50.55 | 49.82 | 49.96 | 0 | -0.39(-0.78%) |
May 21, 2013 | 50.18 | 50.74 | 49.86 | 50.36 | 0 | +0.20(+0.39%) |
May 20, 2013 | 49.90 | 50.36 | 49.81 | 50.16 | 0 | -0.08(-0.16%) |
May 17, 2013 | 50.36 | 50.36 | 49.55 | 50.24 | 0 | -0.09(-0.18%) |
May 16, 2013 | 50.61 | 50.72 | 49.44 | 50.33 | 39,228 | -0.33(-0.65%) |
May 15, 2013 | 51.20 | 51.20 | 50.12 | 50.66 | 0 | +0.83(+1.66%) |
May 13, 2013 | 48.65 | 50.06 | 48.63 | 49.83 | 0 | +1.16(+2.39%) |
May 10, 2013 | 49.55 | 50.07 | 48.42 | 48.67 | 0 | -0.89(-1.80%) |
May 09, 2013 | 52.82 | 52.82 | 49.24 | 49.56 | 0 | -3.14(-5.97%) |
May 08, 2013 | 51.64 | 52.82 | 51.64 | 52.71 | 0 | +0.64(+1.23%) |
May 07, 2013 | 51.59 | 53.05 | 50.47 | 52.07 | 0 | +0.43(+0.82%) |
May 06, 2013 | 50.85 | 52.39 | 50.79 | 51.64 | 0 | +0.70(+1.38%) |
May 03, 2013 | 50.93 | 51.56 | 49.97 | 50.94 | 0 | +0.97(+1.93%) |
May 02, 2013 | 49.86 | 50.91 | 49.49 | 49.97 | 0 | +0.47(+0.94%) |
May 01, 2013 | 50.56 | 51.43 | 49.48 | 49.50 | 0 | -1.12(-2.21%) |
Apr 30, 2013 | 50.22 | 50.73 | 49.59 | 50.63 | 0 | +0.31(+0.62%) |
Apr 29, 2013 | 50.36 | 50.54 | 50.00 | 50.31 | 8,700 | +0.47(+0.95%) |
Apr 26, 2013 | 49.88 | 50.24 | 49.59 | 49.84 | 21,006 | +0.14(+0.28%) |
Apr 25, 2013 | 49.93 | 50.36 | 48.89 | 49.70 | 29,892 | -0.07(-0.13%) |
Apr 24, 2013 | 50.04 | 50.08 | 49.55 | 49.77 | 0 | -0.68(-1.35%) |
Apr 23, 2013 | 49.46 | 50.63 | 49.46 | 50.45 | 4,210 | +0.71(+1.43%) |
Apr 22, 2013 | 48.60 | 50.04 | 48.60 | 49.73 | 14,753 | +1.05(+2.15%) |
Apr 19, 2013 | 47.88 | 48.96 | 47.63 | 48.69 | 16,794 | +1.15(+2.41%) |
Apr 18, 2013 | 46.71 | 47.66 | 46.28 | 47.54 | 10,653 | +0.65(+1.40%) |
Apr 17, 2013 | 47.30 | 47.30 | 44.99 | 46.89 | 38,557 | -0.61(-1.29%) |
Apr 16, 2013 | 48.27 | 48.50 | 46.57 | 47.50 | 12,740 | -0.47(-0.99%) |
Apr 15, 2013 | 50.72 | 50.72 | 47.64 | 47.97 | 47,648 | -2.59(-5.13%) |
Apr 12, 2013 | 50.18 | 51.03 | 50.18 | 50.57 | 26,429 | -0.08(-0.16%) |
Apr 11, 2013 | 50.79 | 51.27 | 50.36 | 50.65 | 14,789 | -0.31(-0.61%) |
Apr 10, 2013 | 51.12 | 51.48 | 50.65 | 50.96 | 4,092 | +0.23(+0.45%) |
Apr 09, 2013 | 51.03 | 51.08 | 50.45 | 50.73 | 2,484 | -0.17(-0.34%) |
Apr 08, 2013 | 50.24 | 51.10 | 49.91 | 50.90 | 31,285 | +0.62(+1.24%) |
Apr 05, 2013 | 49.83 | 50.48 | 49.83 | 50.28 | 9,990 | -0.16(-0.32%) |
Apr 04, 2013 | 50.28 | 50.58 | 50.08 | 50.45 | 4,180 | +0.29(+0.57%) |
Apr 03, 2013 | 50.84 | 51.10 | 50.15 | 50.16 | 3,800 | -0.74(-1.45%) |
Apr 02, 2013 | 51.40 | 51.65 | 50.30 | 50.90 | 5,475 | -0.09(-0.18%) |
Apr 01, 2013 | 51.22 | 51.43 | 50.73 | 50.99 | 27,691 | -0.56(-1.08%) |
Mar 28, 2013 | 51.92 | 51.92 | 51.16 | 51.54 | 9,175 | -0.18(-0.35%) |
Mar 27, 2013 | 51.26 | 51.88 | 50.98 | 51.72 | 11,812 | +0.28(+0.54%) |
Mar 26, 2013 | 51.85 | 51.88 | 51.26 | 51.44 | 15,727 | -0.38(-0.74%) |
Mar 25, 2013 | 51.85 | 51.85 | 51.38 | 51.83 | 4,735 | +0.12(+0.24%) |
Mar 22, 2013 | 51.89 | 51.96 | 51.24 | 51.71 | 27,069 | -0.08(-0.16%) |
Mar 21, 2013 | 51.11 | 51.79 | 51.11 | 51.79 | 10,539 | +0.28(+0.54%) |
Mar 20, 2013 | 51.89 | 51.96 | 51.30 | 51.51 | 22,696 | +0.07(+0.13%) |
Mar 19, 2013 | 52.06 | 52.06 | 51.25 | 51.44 | 14,358 | -0.46(-0.88%) |
Mar 18, 2013 | 51.32 | 52.21 | 51.06 | 51.90 | 4,459 | +0.28(+0.54%) |
Mar 15, 2013 | 51.48 | 51.86 | 50.77 | 51.62 | 41,519 | +0.25(+0.49%) |
Mar 14, 2013 | 51.25 | 51.37 | 50.32 | 51.37 | 2,268 | +0.10(+0.19%) |
Mar 13, 2013 | 51.14 | 51.89 | 50.93 | 51.27 | 3,245 | +0.11(+0.21%) |
Mar 12, 2013 | 51.99 | 51.99 | 51.06 | 51.17 | 12,036 | -0.11(-0.22%) |
Mar 11, 2013 | 51.43 | 51.67 | 51.28 | 51.28 | 2,973 | -0.49(-0.95%) |
Mar 08, 2013 | 51.53 | 51.77 | 51.15 | 51.77 | 1,356 | +0.39(+0.76%) |
Mar 07, 2013 | 50.97 | 51.38 | 50.97 | 51.38 | 1,971 | +0.11(+0.21%) |
Mar 06, 2013 | 51.89 | 51.89 | 50.90 | 51.27 | 4,573 | -0.65(-1.25%) |
Mar 05, 2013 | 52.04 | 52.04 | 50.73 | 51.92 | 9,330 | +0.37(+0.71%) |
Mar 04, 2013 | 51.22 | 52.05 | 50.27 | 51.55 | 4,724 | +0.34(+0.67%) |