Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 51.66 | 52.86 | 51.55 | 52.01 | 497,327 | +0.23(+0.44%) |
May 30, 2013 | 51.63 | 51.95 | 51.51 | 51.78 | 368,213 | +0.01(+0.02%) |
May 29, 2013 | 52.02 | 52.11 | 51.30 | 51.77 | 291,236 | -0.58(-1.11%) |
May 28, 2013 | 52.28 | 52.85 | 52.08 | 52.35 | 297,283 | +0.38(+0.73%) |
May 24, 2013 | 51.74 | 52.10 | 51.35 | 51.97 | 221,136 | -0.06(-0.12%) |
May 23, 2013 | 51.98 | 52.32 | 51.86 | 52.04 | 438,754 | -0.32(-0.61%) |
May 22, 2013 | 53.09 | 53.48 | 52.18 | 52.36 | 811,139 | -0.65(-1.23%) |
May 21, 2013 | 52.67 | 53.12 | 52.61 | 53.01 | 792,366 | +0.41(+0.78%) |
May 20, 2013 | 52.70 | 52.87 | 52.41 | 52.60 | 608,137 | -0.16(-0.31%) |
May 17, 2013 | 52.37 | 52.82 | 52.23 | 52.76 | 524,293 | +0.55(+1.05%) |
May 16, 2013 | 52.99 | 53.11 | 52.10 | 52.22 | 462,480 | -0.76(-1.44%) |
May 15, 2013 | 52.36 | 53.00 | 52.32 | 52.98 | 620,970 | +1.06(+2.05%) |
May 13, 2013 | 51.95 | 52.29 | 51.73 | 51.92 | 368,319 | -0.07(-0.13%) |
May 10, 2013 | 50.83 | 52.08 | 50.81 | 51.98 | 837,838 | +1.15(+2.26%) |
May 09, 2013 | 50.88 | 51.26 | 50.66 | 50.83 | 521,282 | -0.18(-0.36%) |
May 08, 2013 | 51.03 | 51.10 | 50.68 | 51.02 | 494,175 | -0.03(-0.06%) |
May 07, 2013 | 50.49 | 51.26 | 50.45 | 51.05 | 438,941 | +0.67(+1.34%) |
May 06, 2013 | 50.18 | 50.58 | 50.11 | 50.37 | 418,273 | +0.05(+0.10%) |
May 03, 2013 | 49.22 | 50.53 | 48.97 | 50.32 | 683,952 | +1.36(+2.78%) |
May 02, 2013 | 48.91 | 49.42 | 48.71 | 48.97 | 277,994 | +0.28(+0.58%) |
May 01, 2013 | 49.58 | 49.61 | 48.68 | 48.68 | 683,574 | -0.89(-1.80%) |
Apr 30, 2013 | 49.44 | 49.79 | 48.97 | 49.58 | 744,259 | +0.06(+0.13%) |
Apr 29, 2013 | 49.39 | 49.68 | 49.15 | 49.51 | 488,651 | +0.23(+0.47%) |
Apr 26, 2013 | 49.42 | 49.66 | 49.25 | 49.28 | 371,727 | -0.38(-0.76%) |
Apr 25, 2013 | 49.50 | 50.03 | 49.07 | 49.66 | 557,847 | +0.39(+0.79%) |
Apr 24, 2013 | 49.31 | 49.62 | 48.85 | 49.27 | 572,412 | +0.06(+0.13%) |
Apr 23, 2013 | 49.46 | 49.74 | 48.84 | 49.20 | 528,665 | +0.03(+0.05%) |
Apr 22, 2013 | 48.76 | 49.34 | 48.36 | 49.18 | 597,915 | +0.42(+0.85%) |
Apr 19, 2013 | 48.39 | 49.14 | 48.08 | 48.76 | 415,370 | +0.42(+0.87%) |
Apr 18, 2013 | 49.30 | 49.30 | 47.93 | 48.34 | 683,512 | -0.79(-1.61%) |
Apr 17, 2013 | 49.14 | 49.55 | 48.79 | 49.13 | 921,009 | -0.57(-1.15%) |
Apr 16, 2013 | 48.42 | 49.71 | 48.42 | 49.71 | 1,387,384 | +1.69(+3.51%) |
Apr 15, 2013 | 48.87 | 49.29 | 47.95 | 48.02 | 697,096 | -1.10(-2.24%) |
Apr 12, 2013 | 49.12 | 49.30 | 48.78 | 49.12 | 921,937 | -0.23(-0.46%) |
Apr 11, 2013 | 49.96 | 50.07 | 49.17 | 49.35 | 1,146,685 | -0.72(-1.44%) |
Apr 10, 2013 | 50.40 | 50.69 | 48.50 | 50.07 | 3,273,871 | -2.06(-3.96%) |
Apr 09, 2013 | 51.94 | 52.38 | 51.42 | 52.13 | 610,909 | +0.22(+0.42%) |
Apr 08, 2013 | 52.02 | 52.46 | 51.22 | 51.91 | 732,213 | +0.00(+0.00%) |
Apr 05, 2013 | 51.08 | 52.01 | 50.68 | 51.91 | 419,523 | +0.15(+0.29%) |
Apr 04, 2013 | 51.11 | 51.98 | 50.93 | 51.76 | 818,553 | +0.66(+1.30%) |
Apr 03, 2013 | 52.24 | 52.55 | 50.93 | 51.10 | 728,216 | -1.09(-2.09%) |
Apr 02, 2013 | 52.63 | 53.22 | 52.10 | 52.19 | 656,689 | -0.41(-0.79%) |
Apr 01, 2013 | 54.01 | 54.01 | 52.40 | 52.60 | 573,570 | -1.16(-2.16%) |
Mar 28, 2013 | 52.91 | 53.89 | 52.83 | 53.76 | 373,875 | +0.91(+1.72%) |
Mar 27, 2013 | 53.28 | 53.30 | 52.08 | 52.85 | 931,136 | -1.05(-1.94%) |
Mar 26, 2013 | 53.40 | 54.03 | 53.23 | 53.90 | 443,238 | +0.48(+0.90%) |
Mar 25, 2013 | 54.96 | 54.96 | 52.96 | 53.42 | 683,496 | -1.60(-2.92%) |
Mar 22, 2013 | 54.69 | 55.03 | 54.35 | 55.02 | 381,625 | +0.59(+1.08%) |
Mar 21, 2013 | 54.63 | 54.69 | 54.07 | 54.43 | 303,448 | -0.34(-0.63%) |
Mar 20, 2013 | 54.38 | 54.86 | 54.33 | 54.78 | 417,417 | +0.48(+0.89%) |
Mar 19, 2013 | 54.50 | 54.88 | 53.96 | 54.29 | 334,949 | -0.23(-0.41%) |
Mar 18, 2013 | 54.12 | 55.10 | 53.98 | 54.52 | 458,360 | -0.02(-0.03%) |
Mar 15, 2013 | 54.12 | 54.64 | 54.04 | 54.54 | 558,248 | +0.36(+0.67%) |
Mar 14, 2013 | 54.43 | 54.47 | 53.97 | 54.17 | 539,425 | -0.31(-0.58%) |
Mar 13, 2013 | 54.39 | 54.67 | 54.00 | 54.49 | 277,136 | +0.14(+0.25%) |
Mar 12, 2013 | 54.35 | 54.57 | 53.89 | 54.35 | 413,035 | -0.31(-0.56%) |
Mar 11, 2013 | 54.49 | 54.78 | 54.31 | 54.66 | 207,883 | +0.13(+0.24%) |
Mar 08, 2013 | 54.36 | 54.57 | 54.06 | 54.53 | 487,554 | +0.45(+0.82%) |
Mar 07, 2013 | 54.43 | 54.80 | 54.04 | 54.08 | 391,476 | -0.40(-0.74%) |
Mar 06, 2013 | 54.56 | 54.73 | 54.30 | 54.48 | 358,080 | +0.05(+0.09%) |
Mar 05, 2013 | 54.26 | 54.93 | 54.11 | 54.43 | 491,316 | +0.48(+0.89%) |
Mar 04, 2013 | 53.42 | 54.05 | 53.25 | 53.95 | 447,408 | +0.41(+0.77%) |