Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 49.59 | 50.37 | 48.91 | 48.93 | 202,652 | -0.89(-1.80%) |
May 30, 2013 | 49.13 | 50.22 | 49.05 | 49.82 | 209,239 | +0.89(+1.83%) |
May 29, 2013 | 49.09 | 49.18 | 48.03 | 48.93 | 165,554 | -0.45(-0.92%) |
May 28, 2013 | 50.27 | 50.82 | 49.09 | 49.38 | 286,395 | -0.08(-0.15%) |
May 24, 2013 | 49.49 | 49.73 | 48.56 | 49.45 | 89,252 | -0.31(-0.62%) |
May 23, 2013 | 48.71 | 50.27 | 48.43 | 49.76 | 256,177 | +0.43(+0.88%) |
May 22, 2013 | 50.43 | 51.26 | 48.95 | 49.33 | 264,326 | -0.74(-1.49%) |
May 21, 2013 | 50.49 | 50.79 | 49.73 | 50.07 | 125,192 | -0.37(-0.73%) |
May 20, 2013 | 50.54 | 50.97 | 49.96 | 50.44 | 163,455 | -0.17(-0.33%) |
May 17, 2013 | 49.53 | 50.71 | 49.53 | 50.61 | 213,699 | +1.23(+2.50%) |
May 16, 2013 | 50.10 | 50.48 | 49.18 | 49.38 | 290,911 | -0.85(-1.69%) |
May 15, 2013 | 49.41 | 50.67 | 49.24 | 50.22 | 342,073 | +1.73(+3.57%) |
May 13, 2013 | 49.16 | 49.22 | 48.24 | 48.49 | 136,749 | -0.61(-1.25%) |
May 10, 2013 | 48.61 | 49.51 | 48.56 | 49.10 | 190,167 | +0.69(+1.42%) |
May 09, 2013 | 48.24 | 48.67 | 48.24 | 48.42 | 242,078 | +0.22(+0.45%) |
May 08, 2013 | 48.51 | 48.53 | 48.05 | 48.20 | 326,210 | -0.38(-0.78%) |
May 07, 2013 | 48.29 | 48.93 | 48.13 | 48.58 | 185,802 | +0.40(+0.82%) |
May 06, 2013 | 48.25 | 48.39 | 47.66 | 48.18 | 245,153 | -0.02(-0.04%) |
May 03, 2013 | 47.83 | 48.88 | 46.85 | 48.20 | 466,523 | +0.75(+1.59%) |
May 02, 2013 | 46.92 | 47.75 | 46.74 | 47.45 | 394,344 | +0.64(+1.37%) |
May 01, 2013 | 47.65 | 47.94 | 46.48 | 46.81 | 582,037 | -1.24(-2.59%) |
Apr 30, 2013 | 48.66 | 48.97 | 47.85 | 48.05 | 316,040 | -0.86(-1.75%) |
Apr 29, 2013 | 49.28 | 49.97 | 48.21 | 48.91 | 770,611 | -0.37(-0.75%) |
Apr 26, 2013 | 49.97 | 49.78 | 49.10 | 49.27 | 390,884 | -0.51(-1.02%) |
Apr 25, 2013 | 50.27 | 50.87 | 49.73 | 49.78 | 302,963 | -0.19(-0.38%) |
Apr 24, 2013 | 49.78 | 50.45 | 49.43 | 49.97 | 382,950 | +0.49(+0.99%) |
Apr 23, 2013 | 49.07 | 50.04 | 48.91 | 49.48 | 392,383 | +0.88(+1.80%) |
Apr 22, 2013 | 48.26 | 48.82 | 47.71 | 48.61 | 329,102 | +0.50(+1.04%) |
Apr 19, 2013 | 47.58 | 48.31 | 47.16 | 48.11 | 168,003 | +0.81(+1.71%) |
Apr 18, 2013 | 47.34 | 48.25 | 46.98 | 47.30 | 535,872 | +0.08(+0.18%) |
Apr 17, 2013 | 47.42 | 47.76 | 46.60 | 47.21 | 716,246 | -0.56(-1.18%) |
Apr 16, 2013 | 48.24 | 48.68 | 47.29 | 47.78 | 492,819 | +0.24(+0.50%) |
Apr 15, 2013 | 49.64 | 49.64 | 47.05 | 47.54 | 446,744 | -2.33(-4.68%) |
Apr 12, 2013 | 50.01 | 50.22 | 49.25 | 49.88 | 202,069 | -0.24(-0.49%) |
Apr 11, 2013 | 50.12 | 50.46 | 49.64 | 50.12 | 222,362 | +0.02(+0.04%) |
Apr 10, 2013 | 49.20 | 50.23 | 48.83 | 50.10 | 270,692 | +1.04(+2.11%) |
Apr 09, 2013 | 50.34 | 50.51 | 48.84 | 49.07 | 230,247 | -1.07(-2.14%) |
Apr 08, 2013 | 49.42 | 50.36 | 49.25 | 50.14 | 181,816 | +0.85(+1.72%) |
Apr 05, 2013 | 48.17 | 50.22 | 48.05 | 49.29 | 355,074 | +0.38(+0.77%) |
Apr 04, 2013 | 49.59 | 49.68 | 47.79 | 48.92 | 744,470 | -0.59(-1.20%) |
Apr 03, 2013 | 50.78 | 51.15 | 48.01 | 49.51 | 666,037 | -1.33(-2.61%) |
Apr 02, 2013 | 51.90 | 52.30 | 50.48 | 50.84 | 292,670 | -0.88(-1.69%) |
Apr 01, 2013 | 52.58 | 52.66 | 51.32 | 51.71 | 181,897 | -0.90(-1.72%) |
Mar 28, 2013 | 52.27 | 52.70 | 51.76 | 52.62 | 242,100 | +0.42(+0.81%) |
Mar 27, 2013 | 52.28 | 52.61 | 52.01 | 52.19 | 188,256 | -0.56(-1.07%) |
Mar 26, 2013 | 52.43 | 52.90 | 51.97 | 52.76 | 158,902 | +0.50(+0.95%) |
Mar 25, 2013 | 52.71 | 53.24 | 51.82 | 52.26 | 152,767 | -0.27(-0.52%) |
Mar 22, 2013 | 52.53 | 52.76 | 52.23 | 52.53 | 123,947 | +0.19(+0.36%) |
Mar 21, 2013 | 52.52 | 53.00 | 52.03 | 52.34 | 344,903 | -0.41(-0.79%) |
Mar 20, 2013 | 51.78 | 53.75 | 51.78 | 52.76 | 342,529 | +1.24(+2.41%) |
Mar 19, 2013 | 51.74 | 51.97 | 50.97 | 51.51 | 241,118 | +0.07(+0.13%) |
Mar 18, 2013 | 50.61 | 51.94 | 50.61 | 51.45 | 227,538 | +0.18(+0.35%) |
Mar 15, 2013 | 51.05 | 51.66 | 50.88 | 51.27 | 347,458 | +0.22(+0.42%) |
Mar 14, 2013 | 50.60 | 51.22 | 50.58 | 51.05 | 93,768 | +0.58(+1.16%) |
Mar 13, 2013 | 50.20 | 50.70 | 49.91 | 50.47 | 105,359 | +0.27(+0.54%) |
Mar 12, 2013 | 50.63 | 50.96 | 49.96 | 50.20 | 214,594 | -0.37(-0.73%) |
Mar 11, 2013 | 50.16 | 51.02 | 50.16 | 50.56 | 242,595 | +0.30(+0.60%) |
Mar 08, 2013 | 50.13 | 50.35 | 49.32 | 50.26 | 416,976 | +0.46(+0.93%) |
Mar 07, 2013 | 49.84 | 50.03 | 49.55 | 49.80 | 243,388 | -0.09(-0.19%) |
Mar 06, 2013 | 50.04 | 50.44 | 49.62 | 49.89 | 256,646 | +0.00(+0.00%) |
Mar 05, 2013 | 49.27 | 50.21 | 48.93 | 49.89 | 382,500 | +0.90(+1.84%) |
Mar 04, 2013 | 48.19 | 49.07 | 48.04 | 48.99 | 191,328 | +0.51(+1.05%) |