Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.46 | 46.54 | 44.86 | 45.10 | 899,086 | -2.15(-4.54%) |
May 30, 2013 | 47.33 | 47.77 | 46.80 | 47.25 | 562,277 | -0.18(-0.39%) |
May 29, 2013 | 48.68 | 48.94 | 47.21 | 47.43 | 961,515 | -1.97(-3.99%) |
May 28, 2013 | 49.68 | 50.18 | 49.34 | 49.40 | 440,870 | -0.50(-1.01%) |
May 24, 2013 | 49.64 | 50.12 | 48.10 | 49.91 | 748,326 | -0.14(-0.27%) |
May 23, 2013 | 50.44 | 50.44 | 49.50 | 50.05 | 761,711 | -0.82(-1.61%) |
May 22, 2013 | 52.22 | 52.31 | 50.73 | 50.86 | 370,568 | -1.26(-2.41%) |
May 21, 2013 | 52.17 | 52.28 | 51.61 | 52.12 | 420,734 | -0.02(-0.04%) |
May 20, 2013 | 51.21 | 52.57 | 51.20 | 52.14 | 336,617 | +1.16(+2.27%) |
May 17, 2013 | 50.69 | 51.27 | 50.53 | 50.98 | 389,313 | +0.39(+0.78%) |
May 16, 2013 | 51.73 | 51.99 | 50.39 | 50.59 | 469,401 | -1.45(-2.79%) |
May 15, 2013 | 51.16 | 52.05 | 51.16 | 52.04 | 387,098 | +1.50(+2.98%) |
May 13, 2013 | 50.47 | 50.72 | 50.13 | 50.53 | 226,478 | +0.16(+0.31%) |
May 10, 2013 | 51.16 | 51.31 | 50.29 | 50.38 | 1,085,477 | -1.06(-2.07%) |
May 09, 2013 | 51.63 | 52.16 | 51.26 | 51.44 | 461,317 | -0.43(-0.83%) |
May 08, 2013 | 51.47 | 52.34 | 51.41 | 51.87 | 318,298 | +0.15(+0.28%) |
May 07, 2013 | 50.98 | 51.94 | 50.82 | 51.72 | 299,482 | +0.61(+1.18%) |
May 06, 2013 | 51.20 | 51.38 | 50.48 | 51.12 | 474,372 | -0.13(-0.25%) |
May 03, 2013 | 50.80 | 51.60 | 50.27 | 51.25 | 272,667 | +0.97(+1.93%) |
May 02, 2013 | 50.89 | 51.06 | 49.99 | 50.27 | 655,809 | -0.26(-0.51%) |
May 01, 2013 | 51.01 | 51.01 | 50.38 | 50.53 | 248,482 | -0.44(-0.86%) |
Apr 30, 2013 | 50.07 | 50.97 | 49.09 | 50.97 | 730,448 | +0.25(+0.49%) |
Apr 29, 2013 | 50.76 | 51.09 | 50.38 | 50.72 | 453,947 | +0.70(+1.39%) |
Apr 26, 2013 | 50.62 | 50.72 | 49.97 | 50.03 | 442,382 | -0.69(-1.36%) |
Apr 25, 2013 | 50.76 | 51.16 | 50.50 | 50.72 | 389,240 | +0.00(+0.00%) |
Apr 24, 2013 | 52.07 | 52.08 | 50.64 | 50.72 | 624,979 | -1.25(-2.40%) |
Apr 23, 2013 | 51.57 | 52.57 | 51.57 | 51.96 | 544,287 | +0.43(+0.84%) |
Apr 22, 2013 | 50.79 | 51.77 | 50.65 | 51.53 | 604,896 | +1.10(+2.18%) |
Apr 19, 2013 | 49.66 | 50.48 | 49.53 | 50.43 | 529,682 | +1.21(+2.46%) |
Apr 18, 2013 | 48.87 | 49.88 | 48.47 | 49.22 | 615,570 | +0.41(+0.85%) |
Apr 17, 2013 | 49.27 | 49.58 | 48.03 | 48.81 | 807,532 | -0.72(-1.46%) |
Apr 16, 2013 | 48.91 | 49.61 | 48.84 | 49.53 | 471,994 | +1.22(+2.53%) |
Apr 15, 2013 | 49.53 | 49.99 | 48.27 | 48.31 | 690,961 | -1.76(-3.52%) |
Apr 12, 2013 | 50.69 | 51.02 | 49.93 | 50.07 | 590,002 | -0.78(-1.53%) |
Apr 11, 2013 | 50.62 | 51.06 | 50.56 | 50.85 | 1,167,163 | +0.20(+0.40%) |
Apr 10, 2013 | 50.30 | 50.86 | 50.30 | 50.65 | 450,715 | +0.30(+0.60%) |
Apr 09, 2013 | 49.36 | 50.59 | 48.94 | 50.35 | 786,898 | +0.04(+0.07%) |
Apr 08, 2013 | 49.93 | 50.38 | 49.70 | 50.31 | 362,500 | +0.56(+1.12%) |
Apr 05, 2013 | 48.72 | 49.79 | 48.03 | 49.75 | 616,063 | +0.61(+1.25%) |
Apr 04, 2013 | 49.22 | 50.01 | 48.94 | 49.14 | 621,818 | +0.07(+0.15%) |
Apr 03, 2013 | 49.37 | 49.49 | 48.80 | 49.06 | 407,135 | -0.37(-0.74%) |
Apr 02, 2013 | 48.89 | 49.50 | 48.74 | 49.43 | 450,685 | +0.83(+1.70%) |
Apr 01, 2013 | 48.67 | 49.08 | 48.55 | 48.61 | 180,050 | -0.28(-0.56%) |
Mar 28, 2013 | 48.67 | 49.13 | 48.43 | 48.88 | 653,554 | -0.05(-0.11%) |
Mar 27, 2013 | 48.06 | 48.94 | 47.96 | 48.94 | 387,043 | +0.72(+1.50%) |
Mar 26, 2013 | 47.65 | 48.26 | 47.33 | 48.21 | 576,886 | +0.73(+1.55%) |
Mar 25, 2013 | 47.71 | 47.72 | 46.98 | 47.48 | 1,175,992 | -0.07(-0.15%) |
Mar 22, 2013 | 48.24 | 48.40 | 47.47 | 47.55 | 1,239,410 | -1.26(-2.58%) |
Mar 21, 2013 | 49.58 | 49.65 | 48.64 | 48.81 | 2,609,042 | -0.93(-1.86%) |
Mar 20, 2013 | 49.35 | 49.74 | 48.99 | 49.73 | 664,623 | +0.72(+1.46%) |
Mar 19, 2013 | 49.66 | 49.83 | 48.63 | 49.02 | 695,089 | -0.17(-0.35%) |
Mar 18, 2013 | 49.12 | 49.58 | 48.72 | 49.19 | 748,205 | +0.02(+0.04%) |
Mar 15, 2013 | 50.07 | 50.26 | 49.05 | 49.17 | 1,121,160 | -1.59(-3.13%) |
Mar 14, 2013 | 50.05 | 50.88 | 49.96 | 50.76 | 643,260 | +0.33(+0.65%) |
Mar 13, 2013 | 49.45 | 51.19 | 49.43 | 50.43 | 1,292,963 | +1.39(+2.84%) |
Mar 12, 2013 | 49.22 | 49.39 | 48.83 | 49.04 | 491,073 | -0.37(-0.74%) |
Mar 11, 2013 | 48.88 | 49.67 | 48.64 | 49.40 | 604,082 | +1.02(+2.10%) |
Mar 08, 2013 | 47.57 | 48.50 | 47.47 | 48.38 | 442,683 | +0.94(+1.99%) |
Mar 07, 2013 | 47.92 | 48.16 | 47.05 | 47.44 | 886,227 | -1.40(-2.87%) |
Mar 06, 2013 | 47.90 | 49.27 | 47.86 | 48.84 | 1,685,207 | +0.78(+1.62%) |
Mar 05, 2013 | 48.06 | 48.26 | 47.81 | 48.06 | 748,770 | +0.96(+2.05%) |
Mar 04, 2013 | 46.48 | 47.39 | 46.39 | 47.10 | 594,401 | +0.39(+0.82%) |