Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.96 | 54.68 | 52.58 | 54.41 | 345,596 | +1.15(+2.16%) |
May 30, 2013 | 54.36 | 54.57 | 53.08 | 53.25 | 184,058 | -0.80(-1.48%) |
May 29, 2013 | 53.88 | 54.29 | 53.33 | 54.05 | 363,422 | +0.07(+0.12%) |
May 28, 2013 | 54.18 | 54.97 | 53.08 | 53.99 | 534,950 | +0.22(+0.41%) |
May 24, 2013 | 57.03 | 57.03 | 53.44 | 53.77 | 0 | -3.72(-6.48%) |
May 23, 2013 | 57.07 | 59.01 | 56.59 | 57.49 | 0 | -0.12(-0.21%) |
May 22, 2013 | 58.68 | 59.24 | 57.42 | 57.62 | 0 | -0.94(-1.61%) |
May 21, 2013 | 58.39 | 59.26 | 58.11 | 58.56 | 0 | +0.00(+0.00%) |
May 20, 2013 | 57.88 | 58.70 | 57.57 | 58.56 | 0 | +0.67(+1.15%) |
May 17, 2013 | 57.38 | 58.52 | 57.13 | 57.89 | 0 | +0.76(+1.33%) |
May 16, 2013 | 57.60 | 57.64 | 56.72 | 57.13 | 305,878 | -0.77(-1.33%) |
May 15, 2013 | 57.36 | 58.04 | 56.94 | 57.90 | 0 | +1.61(+2.86%) |
May 13, 2013 | 56.10 | 56.65 | 55.96 | 56.29 | 0 | +0.02(+0.03%) |
May 10, 2013 | 55.04 | 56.76 | 54.82 | 56.27 | 0 | +1.38(+2.52%) |
May 09, 2013 | 55.20 | 55.65 | 54.79 | 54.89 | 0 | -0.50(-0.89%) |
May 08, 2013 | 54.60 | 55.39 | 54.34 | 55.39 | 0 | +0.83(+1.52%) |
May 07, 2013 | 53.02 | 54.72 | 52.77 | 54.56 | 0 | +1.80(+3.41%) |
May 06, 2013 | 52.59 | 52.87 | 52.37 | 52.76 | 0 | +0.02(+0.04%) |
May 03, 2013 | 53.24 | 52.87 | 52.27 | 52.74 | 0 | -0.02(-0.04%) |
May 02, 2013 | 51.65 | 52.80 | 51.64 | 52.76 | 0 | +1.17(+2.27%) |
May 01, 2013 | 52.32 | 52.54 | 51.26 | 51.59 | 269,645 | -0.64(-1.22%) |
Apr 30, 2013 | 51.57 | 52.34 | 51.52 | 52.23 | 0 | +0.45(+0.86%) |
Apr 29, 2013 | 51.81 | 52.45 | 51.29 | 51.78 | 263,281 | +0.10(+0.18%) |
Apr 26, 2013 | 52.15 | 52.23 | 51.33 | 51.68 | 241,516 | -0.54(-1.04%) |
Apr 25, 2013 | 51.85 | 52.62 | 51.54 | 52.23 | 298,411 | +0.62(+1.20%) |
Apr 24, 2013 | 51.25 | 51.63 | 50.79 | 51.61 | 249,056 | +0.25(+0.48%) |
Apr 23, 2013 | 50.63 | 51.40 | 50.25 | 51.36 | 292,199 | +0.99(+1.97%) |
Apr 22, 2013 | 50.24 | 50.86 | 49.70 | 50.37 | 347,959 | +0.11(+0.23%) |
Apr 19, 2013 | 49.81 | 50.65 | 49.74 | 50.25 | 180,764 | +0.40(+0.80%) |
Apr 18, 2013 | 50.74 | 50.94 | 49.03 | 49.85 | 446,870 | -1.00(-1.96%) |
Apr 17, 2013 | 50.90 | 51.10 | 50.01 | 50.85 | 364,676 | -0.42(-0.83%) |
Apr 16, 2013 | 50.62 | 51.36 | 49.99 | 51.27 | 373,239 | +0.96(+1.91%) |
Apr 15, 2013 | 51.37 | 51.79 | 50.20 | 50.31 | 346,376 | -1.51(-2.92%) |
Apr 12, 2013 | 51.67 | 52.05 | 50.98 | 51.83 | 191,024 | -0.04(-0.07%) |
Apr 11, 2013 | 51.32 | 52.62 | 51.23 | 51.86 | 449,278 | +0.62(+1.21%) |
Apr 10, 2013 | 50.45 | 51.37 | 50.36 | 51.25 | 422,276 | +0.80(+1.59%) |
Apr 09, 2013 | 51.11 | 51.11 | 50.08 | 50.45 | 275,936 | -0.50(-0.99%) |
Apr 08, 2013 | 50.96 | 51.01 | 50.14 | 50.95 | 400,341 | +0.27(+0.53%) |
Apr 05, 2013 | 51.45 | 51.88 | 50.52 | 50.68 | 660,343 | -1.68(-3.20%) |
Apr 04, 2013 | 52.40 | 52.61 | 51.57 | 52.36 | 379,362 | +0.17(+0.33%) |
Apr 03, 2013 | 53.79 | 54.05 | 51.97 | 52.19 | 396,409 | -1.65(-3.06%) |
Apr 02, 2013 | 53.42 | 54.37 | 53.39 | 53.84 | 378,616 | +0.51(+0.96%) |
Apr 01, 2013 | 53.33 | 54.33 | 52.93 | 53.32 | 331,275 | -0.26(-0.48%) |
Mar 28, 2013 | 53.70 | 54.07 | 53.36 | 53.58 | 326,585 | -0.20(-0.37%) |
Mar 27, 2013 | 53.00 | 53.80 | 52.61 | 53.78 | 288,082 | +0.67(+1.25%) |
Mar 26, 2013 | 52.53 | 53.28 | 52.08 | 53.11 | 313,857 | +0.71(+1.36%) |
Mar 25, 2013 | 52.85 | 53.62 | 52.27 | 52.40 | 286,672 | -0.49(-0.92%) |
Mar 22, 2013 | 52.27 | 53.47 | 52.27 | 52.88 | 334,663 | +0.61(+1.17%) |
Mar 21, 2013 | 51.71 | 52.64 | 51.71 | 52.27 | 456,939 | -0.09(-0.16%) |
Mar 20, 2013 | 52.02 | 52.42 | 51.78 | 52.36 | 430,088 | +0.89(+1.72%) |
Mar 19, 2013 | 52.10 | 52.40 | 50.70 | 51.47 | 419,355 | -0.59(-1.13%) |
Mar 18, 2013 | 53.20 | 53.20 | 51.91 | 52.06 | 507,171 | -0.75(-1.42%) |
Mar 15, 2013 | 53.32 | 54.74 | 52.11 | 52.82 | 1,467,420 | +1.75(+3.43%) |
Mar 14, 2013 | 49.72 | 51.56 | 49.64 | 51.06 | 620,350 | +1.56(+3.15%) |
Mar 13, 2013 | 49.13 | 50.12 | 49.13 | 49.50 | 384,676 | +0.60(+1.23%) |
Mar 12, 2013 | 48.87 | 49.26 | 48.39 | 48.90 | 512,733 | -0.02(-0.04%) |
Mar 11, 2013 | 49.85 | 50.01 | 48.72 | 48.92 | 713,673 | -1.49(-2.97%) |
Mar 08, 2013 | 51.42 | 51.45 | 50.27 | 50.42 | 608,037 | -1.17(-2.27%) |
Mar 07, 2013 | 51.48 | 51.71 | 50.36 | 51.59 | 635,309 | -0.11(-0.22%) |
Mar 06, 2013 | 51.52 | 51.80 | 51.11 | 51.70 | 409,094 | +0.15(+0.30%) |
Mar 05, 2013 | 51.09 | 51.89 | 50.47 | 51.55 | 387,886 | +0.51(+1.01%) |
Mar 04, 2013 | 50.09 | 51.08 | 50.00 | 51.04 | 477,261 | +0.75(+1.50%) |