Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 49.21 | 49.58 | 49.11 | 49.49 | 79,408 | +0.30(+0.62%) |
May 30, 2013 | 49.18 | 49.56 | 49.13 | 49.19 | 0 | +0.00(+0.00%) |
May 29, 2013 | 49.33 | 49.75 | 49.04 | 49.19 | 50,890 | -0.45(-0.90%) |
May 28, 2013 | 49.70 | 49.85 | 49.24 | 49.64 | 126,848 | +0.24(+0.48%) |
May 24, 2013 | 48.83 | 49.49 | 48.81 | 49.40 | 0 | +0.30(+0.61%) |
May 23, 2013 | 49.15 | 49.26 | 48.72 | 49.10 | 0 | -0.33(-0.67%) |
May 22, 2013 | 49.86 | 50.32 | 49.24 | 49.43 | 0 | -0.47(-0.94%) |
May 21, 2013 | 50.06 | 50.06 | 49.62 | 49.91 | 0 | -0.24(-0.47%) |
May 20, 2013 | 50.03 | 50.35 | 49.78 | 50.14 | 0 | +0.20(+0.40%) |
May 17, 2013 | 49.30 | 50.06 | 49.08 | 49.94 | 0 | +0.59(+1.20%) |
May 16, 2013 | 49.33 | 49.75 | 49.16 | 49.35 | 43,682 | -0.17(-0.35%) |
May 15, 2013 | 49.30 | 49.77 | 49.27 | 49.52 | 0 | +0.42(+0.85%) |
May 13, 2013 | 49.10 | 49.47 | 48.74 | 49.11 | 0 | +0.08(+0.15%) |
May 10, 2013 | 48.73 | 49.29 | 48.73 | 49.03 | 0 | +0.39(+0.81%) |
May 09, 2013 | 48.92 | 48.93 | 48.49 | 48.64 | 0 | -0.38(-0.77%) |
May 08, 2013 | 49.14 | 49.42 | 48.75 | 49.02 | 0 | -0.10(-0.20%) |
May 07, 2013 | 48.73 | 49.47 | 48.70 | 49.11 | 0 | +0.62(+1.28%) |
May 06, 2013 | 48.12 | 48.88 | 48.12 | 48.49 | 0 | +0.48(+0.99%) |
May 03, 2013 | 48.37 | 48.31 | 47.69 | 48.02 | 0 | +0.17(+0.36%) |
May 02, 2013 | 47.28 | 48.25 | 47.17 | 47.84 | 0 | +0.91(+1.93%) |
May 01, 2013 | 47.25 | 47.50 | 46.79 | 46.94 | 0 | -0.29(-0.62%) |
Apr 30, 2013 | 47.57 | 47.57 | 46.71 | 47.23 | 0 | +0.06(+0.13%) |
Apr 29, 2013 | 47.02 | 47.35 | 46.86 | 47.17 | 41,854 | +0.48(+1.02%) |
Apr 26, 2013 | 46.82 | 46.93 | 46.43 | 46.70 | 76,732 | -0.23(-0.50%) |
Apr 25, 2013 | 47.28 | 47.41 | 46.67 | 46.93 | 0 | -0.17(-0.35%) |
Apr 24, 2013 | 47.04 | 47.10 | 46.54 | 47.10 | 0 | +0.14(+0.29%) |
Apr 23, 2013 | 46.79 | 46.99 | 46.42 | 46.96 | 28,301 | +0.42(+0.89%) |
Apr 22, 2013 | 46.84 | 46.91 | 46.30 | 46.54 | 78,837 | -0.29(-0.63%) |
Apr 19, 2013 | 46.66 | 46.99 | 46.44 | 46.84 | 47,676 | +0.38(+0.81%) |
Apr 18, 2013 | 46.46 | 46.67 | 46.15 | 46.46 | 86,693 | -0.03(-0.06%) |
Apr 17, 2013 | 46.15 | 46.72 | 46.11 | 46.49 | 114,901 | -0.13(-0.28%) |
Apr 16, 2013 | 46.06 | 46.67 | 45.76 | 46.62 | 60,970 | +0.88(+1.92%) |
Apr 15, 2013 | 46.87 | 46.87 | 45.65 | 45.74 | 91,011 | -1.04(-2.21%) |
Apr 12, 2013 | 46.73 | 46.85 | 46.43 | 46.78 | 72,474 | -0.09(-0.19%) |
Apr 11, 2013 | 47.00 | 47.07 | 46.50 | 46.87 | 60,134 | -0.05(-0.11%) |
Apr 10, 2013 | 46.85 | 47.10 | 46.76 | 46.92 | 108,721 | +0.06(+0.13%) |
Apr 09, 2013 | 47.05 | 47.07 | 46.60 | 46.86 | 27,189 | -0.28(-0.59%) |
Apr 08, 2013 | 46.90 | 47.19 | 46.35 | 47.14 | 33,879 | +0.37(+0.79%) |
Apr 05, 2013 | 46.37 | 46.91 | 46.12 | 46.77 | 88,163 | -0.07(-0.15%) |
Apr 04, 2013 | 46.84 | 46.95 | 46.48 | 46.84 | 87,943 | +0.20(+0.44%) |
Apr 03, 2013 | 47.16 | 47.26 | 46.34 | 46.64 | 106,437 | -0.39(-0.84%) |
Apr 02, 2013 | 47.40 | 47.47 | 46.83 | 47.03 | 102,979 | -0.11(-0.24%) |
Apr 01, 2013 | 47.09 | 47.14 | 46.65 | 47.14 | 76,812 | +0.05(+0.11%) |
Mar 28, 2013 | 47.00 | 47.21 | 46.80 | 47.09 | 71,336 | +0.05(+0.10%) |
Mar 27, 2013 | 47.36 | 47.36 | 46.92 | 47.04 | 90,596 | -0.40(-0.84%) |
Mar 26, 2013 | 47.39 | 47.67 | 47.18 | 47.44 | 52,192 | +0.08(+0.16%) |
Mar 25, 2013 | 47.36 | 47.50 | 47.08 | 47.37 | 98,673 | +0.22(+0.46%) |
Mar 22, 2013 | 47.35 | 47.41 | 46.73 | 47.15 | 122,748 | -0.02(-0.05%) |
Mar 21, 2013 | 47.29 | 47.43 | 46.91 | 47.17 | 64,019 | -0.17(-0.35%) |
Mar 20, 2013 | 47.44 | 47.51 | 47.09 | 47.34 | 67,108 | +0.36(+0.77%) |
Mar 19, 2013 | 47.04 | 47.22 | 46.79 | 46.98 | 62,722 | +0.10(+0.21%) |
Mar 18, 2013 | 46.82 | 46.96 | 46.48 | 46.88 | 87,518 | -0.08(-0.18%) |
Mar 15, 2013 | 46.67 | 47.02 | 46.50 | 46.96 | 287,776 | +0.37(+0.79%) |
Mar 14, 2013 | 46.24 | 46.63 | 46.15 | 46.59 | 45,274 | +0.50(+1.08%) |
Mar 13, 2013 | 45.92 | 46.30 | 45.92 | 46.09 | 103,929 | +0.18(+0.40%) |
Mar 12, 2013 | 45.92 | 46.05 | 45.69 | 45.91 | 67,007 | +0.06(+0.13%) |
Mar 11, 2013 | 45.74 | 45.92 | 45.16 | 45.85 | 31,729 | +0.17(+0.36%) |
Mar 08, 2013 | 45.57 | 45.83 | 45.33 | 45.68 | 50,160 | +0.20(+0.45%) |
Mar 07, 2013 | 45.29 | 45.74 | 45.21 | 45.48 | 61,435 | +0.14(+0.30%) |
Mar 06, 2013 | 45.49 | 45.59 | 45.12 | 45.34 | 80,116 | -0.02(-0.05%) |
Mar 05, 2013 | 45.35 | 45.69 | 44.79 | 45.37 | 113,107 | +0.27(+0.60%) |
Mar 04, 2013 | 45.06 | 45.30 | 44.75 | 45.09 | 163,969 | +0.08(+0.18%) |