Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.40 | 53.10 | 52.40 | 52.40 | 3,096 | +1.21(+2.36%) |
May 30, 2013 | 51.21 | 51.30 | 50.93 | 51.19 | 2,602 | +0.21(+0.41%) |
May 29, 2013 | 51.03 | 51.14 | 50.50 | 50.98 | 15,057 | -1.35(-2.58%) |
May 28, 2013 | 51.81 | 52.44 | 51.81 | 52.33 | 5,935 | +1.36(+2.67%) |
May 24, 2013 | 50.95 | 50.97 | 50.65 | 50.97 | 9,409 | -0.64(-1.24%) |
May 23, 2013 | 51.00 | 51.68 | 50.65 | 51.61 | 6,339 | -0.79(-1.51%) |
May 22, 2013 | 52.93 | 53.40 | 52.18 | 52.40 | 7,463 | -0.79(-1.49%) |
May 21, 2013 | 52.84 | 53.20 | 52.84 | 53.19 | 2,622 | +0.24(+0.45%) |
May 20, 2013 | 53.03 | 53.03 | 52.94 | 52.95 | 2,798 | +0.12(+0.23%) |
May 17, 2013 | 52.35 | 52.83 | 52.35 | 52.83 | 4,322 | +0.55(+1.05%) |
May 16, 2013 | 52.57 | 52.68 | 52.28 | 52.28 | 1,032 | -0.14(-0.27%) |
May 15, 2013 | 51.99 | 52.42 | 51.91 | 52.42 | 3,010 | -1.16(-2.16%) |
May 13, 2013 | 52.98 | 53.58 | 52.71 | 53.58 | 2,126 | -0.33(-0.61%) |
May 10, 2013 | 53.63 | 53.91 | 53.56 | 53.91 | 5,368 | +0.32(+0.60%) |
May 09, 2013 | 53.48 | 53.60 | 53.29 | 53.59 | 5,244 | -0.76(-1.40%) |
May 08, 2013 | 54.25 | 54.45 | 54.25 | 54.35 | 3,707 | +0.10(+0.18%) |
May 07, 2013 | 53.84 | 54.25 | 53.71 | 54.25 | 11,568 | +0.20(+0.37%) |
May 06, 2013 | 53.65 | 54.05 | 53.62 | 54.05 | 7,277 | +1.15(+2.17%) |
May 03, 2013 | 52.50 | 52.90 | 52.25 | 52.90 | 43,608 | +0.65(+1.24%) |
May 02, 2013 | 52.20 | 52.30 | 52.00 | 52.25 | 4,407 | -0.05(-0.10%) |
May 01, 2013 | 52.23 | 52.48 | 52.05 | 52.30 | 3,544 | -0.14(-0.27%) |
Apr 30, 2013 | 52.49 | 52.74 | 52.20 | 52.44 | 14,718 | -2.46(-4.48%) |
Apr 29, 2013 | 54.82 | 55.15 | 54.82 | 54.90 | 3,205 | +0.23(+0.42%) |
Apr 26, 2013 | 54.56 | 54.84 | 54.52 | 54.67 | 2,446 | +0.27(+0.50%) |
Apr 25, 2013 | 53.96 | 54.79 | 53.96 | 54.40 | 11,479 | +2.45(+4.72%) |
Apr 24, 2013 | 51.90 | 52.50 | 51.87 | 51.95 | 4,227 | +0.04(+0.08%) |
Apr 23, 2013 | 51.77 | 52.00 | 51.77 | 51.91 | 5,463 | +0.49(+0.95%) |
Apr 22, 2013 | 51.11 | 51.77 | 51.11 | 51.42 | 40,354 | +0.27(+0.53%) |
Apr 19, 2013 | 50.64 | 51.15 | 50.60 | 51.15 | 67,024 | +1.00(+1.99%) |
Apr 18, 2013 | 50.18 | 50.20 | 49.90 | 50.15 | 97,455 | +1.80(+3.71%) |
Apr 17, 2013 | 48.50 | 48.50 | 47.79 | 48.35 | 6,580 | -0.86(-1.74%) |
Apr 16, 2013 | 49.00 | 49.21 | 48.90 | 49.21 | 6,425 | +0.67(+1.38%) |
Apr 15, 2013 | 49.78 | 49.78 | 48.54 | 48.54 | 5,473 | -1.84(-3.65%) |
Apr 12, 2013 | 50.24 | 50.38 | 50.01 | 50.38 | 6,099 | -1.12(-2.17%) |
Apr 11, 2013 | 51.24 | 51.50 | 51.03 | 51.50 | 5,828 | +0.26(+0.51%) |
Apr 10, 2013 | 51.15 | 51.49 | 51.15 | 51.24 | 3,912 | +1.12(+2.23%) |
Apr 09, 2013 | 49.69 | 50.15 | 49.55 | 50.12 | 5,346 | +0.84(+1.70%) |
Apr 08, 2013 | 48.77 | 49.28 | 48.56 | 49.28 | 3,235 | +1.52(+3.18%) |
Apr 05, 2013 | 47.70 | 48.50 | 47.46 | 47.76 | 6,504 | -2.51(-4.99%) |
Apr 04, 2013 | 50.60 | 50.60 | 50.23 | 50.27 | 6,252 | +0.07(+0.14%) |
Apr 03, 2013 | 51.00 | 51.00 | 50.20 | 50.20 | 3,431 | -1.69(-3.26%) |
Apr 02, 2013 | 52.24 | 52.24 | 51.68 | 51.89 | 6,850 | +0.43(+0.84%) |
Apr 01, 2013 | 51.77 | 51.95 | 51.35 | 51.46 | 11,594 | -0.75(-1.44%) |
Mar 28, 2013 | 51.64 | 52.21 | 51.64 | 52.21 | 4,826 | -0.34(-0.65%) |
Mar 27, 2013 | 52.51 | 52.55 | 52.00 | 52.55 | 44,211 | +0.45(+0.86%) |
Mar 26, 2013 | 51.08 | 52.10 | 51.08 | 52.10 | 38,523 | +2.95(+6.00%) |
Mar 25, 2013 | 49.62 | 49.62 | 48.90 | 49.15 | 9,754 | +0.29(+0.59%) |
Mar 22, 2013 | 48.84 | 49.15 | 48.60 | 48.86 | 97,362 | -0.29(-0.59%) |
Mar 21, 2013 | 49.17 | 49.43 | 49.08 | 49.15 | 144,289 | -0.16(-0.32%) |
Mar 20, 2013 | 48.93 | 49.31 | 48.92 | 49.31 | 262,456 | +3.17(+6.87%) |
Mar 19, 2013 | 46.36 | 46.44 | 45.89 | 46.14 | 6,600 | +1.67(+3.76%) |
Mar 18, 2013 | 44.20 | 44.50 | 43.97 | 44.47 | 39,286 | -0.91(-2.01%) |
Mar 15, 2013 | 45.85 | 45.85 | 45.38 | 45.38 | 2,538 | -0.87(-1.88%) |
Mar 14, 2013 | 46.05 | 46.25 | 46.05 | 46.25 | 3,015 | +0.28(+0.61%) |
Mar 13, 2013 | 46.09 | 46.13 | 45.80 | 45.97 | 3,155 | -0.33(-0.71%) |
Mar 12, 2013 | 46.38 | 46.38 | 46.16 | 46.30 | 6,516 | -0.14(-0.30%) |
Mar 11, 2013 | 46.55 | 46.55 | 46.44 | 46.44 | 1,925 | -0.28(-0.60%) |
Mar 08, 2013 | 46.68 | 46.72 | 46.55 | 46.72 | 4,080 | +0.07(+0.15%) |
Mar 07, 2013 | 46.49 | 46.65 | 46.43 | 46.65 | 3,367 | -0.58(-1.22%) |
Mar 06, 2013 | 47.09 | 47.35 | 47.09 | 47.23 | 1,468 | +0.52(+1.12%) |
Mar 05, 2013 | 46.41 | 46.75 | 46.41 | 46.70 | 3,777 | -0.55(-1.16%) |
Mar 04, 2013 | 47.05 | 47.25 | 46.93 | 47.25 | 2,112 | -0.36(-0.76%) |