Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 54.71 | 55.23 | 54.33 | 54.50 | 131,967 | -0.50(-0.90%) |
May 30, 2013 | 55.29 | 55.51 | 54.73 | 54.99 | 159,993 | -0.13(-0.24%) |
May 29, 2013 | 55.80 | 55.93 | 55.06 | 55.12 | 218,907 | -1.02(-1.82%) |
May 28, 2013 | 55.80 | 56.66 | 55.14 | 56.15 | 328,845 | +1.16(+2.10%) |
May 24, 2013 | 54.62 | 55.09 | 53.85 | 54.99 | 0 | +0.24(+0.44%) |
May 23, 2013 | 54.05 | 54.81 | 53.67 | 54.75 | 0 | +0.23(+0.43%) |
May 22, 2013 | 56.26 | 57.18 | 54.01 | 54.52 | 0 | -1.74(-3.09%) |
May 21, 2013 | 55.57 | 56.76 | 55.40 | 56.26 | 0 | +0.86(+1.55%) |
May 20, 2013 | 54.92 | 55.68 | 54.86 | 55.40 | 0 | +0.56(+1.02%) |
May 17, 2013 | 54.18 | 54.87 | 54.11 | 54.84 | 0 | +0.72(+1.33%) |
May 16, 2013 | 54.93 | 55.00 | 53.86 | 54.12 | 243,441 | -0.94(-1.70%) |
May 15, 2013 | 54.35 | 55.76 | 53.87 | 55.06 | 0 | +1.89(+3.56%) |
May 13, 2013 | 54.54 | 54.91 | 53.02 | 53.16 | 0 | -1.60(-2.92%) |
May 10, 2013 | 50.86 | 55.55 | 50.69 | 54.76 | 0 | +4.17(+8.24%) |
May 09, 2013 | 51.00 | 52.30 | 50.10 | 50.59 | 0 | +1.70(+3.48%) |
May 08, 2013 | 48.50 | 48.96 | 47.82 | 48.89 | 0 | +0.44(+0.92%) |
May 07, 2013 | 47.77 | 49.00 | 47.74 | 48.45 | 0 | +0.78(+1.64%) |
May 06, 2013 | 48.33 | 48.37 | 47.57 | 47.66 | 0 | -0.60(-1.24%) |
May 03, 2013 | 48.62 | 48.79 | 48.04 | 48.26 | 0 | +0.22(+0.45%) |
May 02, 2013 | 48.07 | 48.69 | 47.74 | 48.04 | 0 | +0.07(+0.14%) |
May 01, 2013 | 49.59 | 49.59 | 47.96 | 47.98 | 0 | -1.88(-3.78%) |
Apr 30, 2013 | 49.83 | 49.91 | 49.03 | 49.86 | 0 | -0.27(-0.54%) |
Apr 29, 2013 | 50.00 | 50.86 | 49.71 | 50.13 | 83,886 | +0.40(+0.81%) |
Apr 26, 2013 | 50.40 | 50.41 | 49.07 | 49.73 | 193,056 | -0.69(-1.36%) |
Apr 25, 2013 | 51.03 | 51.67 | 50.13 | 50.41 | 0 | -0.58(-1.14%) |
Apr 24, 2013 | 50.19 | 51.09 | 49.93 | 50.99 | 270,342 | +0.93(+1.85%) |
Apr 23, 2013 | 49.24 | 50.08 | 49.00 | 50.07 | 177,924 | +1.16(+2.36%) |
Apr 22, 2013 | 48.94 | 49.09 | 47.96 | 48.91 | 107,274 | +0.17(+0.36%) |
Apr 19, 2013 | 48.21 | 48.89 | 47.89 | 48.74 | 157,341 | +0.56(+1.16%) |
Apr 18, 2013 | 47.87 | 48.63 | 47.46 | 48.18 | 409,281 | +0.50(+1.06%) |
Apr 17, 2013 | 48.28 | 48.75 | 46.84 | 47.67 | 345,522 | -0.86(-1.78%) |
Apr 16, 2013 | 47.65 | 48.92 | 47.34 | 48.54 | 320,139 | +1.16(+2.44%) |
Apr 15, 2013 | 49.07 | 49.33 | 47.29 | 47.38 | 342,681 | -1.73(-3.53%) |
Apr 12, 2013 | 49.10 | 49.29 | 48.78 | 49.11 | 105,525 | -0.05(-0.09%) |
Apr 11, 2013 | 49.28 | 49.69 | 48.58 | 49.16 | 238,110 | -0.01(-0.03%) |
Apr 10, 2013 | 48.52 | 49.26 | 48.02 | 49.17 | 346,746 | +0.76(+1.57%) |
Apr 09, 2013 | 49.00 | 49.11 | 48.23 | 48.41 | 97,752 | -0.40(-0.83%) |
Apr 08, 2013 | 49.07 | 49.28 | 48.20 | 48.82 | 199,554 | -0.27(-0.55%) |
Apr 05, 2013 | 49.07 | 49.53 | 48.38 | 49.09 | 198,621 | -0.40(-0.80%) |
Apr 04, 2013 | 49.50 | 49.57 | 49.14 | 49.48 | 150,870 | +0.10(+0.20%) |
Apr 03, 2013 | 50.17 | 50.26 | 49.25 | 49.38 | 254,628 | -0.61(-1.23%) |
Apr 02, 2013 | 50.64 | 51.05 | 49.92 | 50.00 | 378,159 | -0.07(-0.14%) |
Apr 01, 2013 | 50.88 | 50.91 | 49.46 | 50.07 | 337,623 | -0.65(-1.28%) |
Mar 28, 2013 | 50.59 | 51.17 | 50.44 | 50.72 | 303,309 | +0.52(+1.04%) |
Mar 27, 2013 | 49.66 | 50.40 | 49.28 | 50.19 | 167,304 | +0.11(+0.21%) |
Mar 26, 2013 | 49.86 | 50.30 | 49.27 | 50.09 | 198,582 | +0.43(+0.87%) |
Mar 25, 2013 | 50.90 | 51.09 | 49.52 | 49.66 | 210,105 | -1.21(-2.37%) |
Mar 22, 2013 | 50.83 | 51.11 | 50.67 | 50.86 | 143,790 | +0.22(+0.44%) |
Mar 21, 2013 | 50.41 | 50.83 | 50.27 | 50.64 | 317,013 | +0.04(+0.09%) |
Mar 20, 2013 | 49.66 | 50.60 | 49.34 | 50.60 | 411,837 | +1.10(+2.22%) |
Mar 19, 2013 | 49.72 | 49.97 | 49.33 | 49.50 | 137,115 | -0.10(-0.21%) |
Mar 18, 2013 | 49.49 | 50.00 | 49.33 | 49.60 | 265,281 | -0.39(-0.79%) |
Mar 15, 2013 | 49.77 | 50.29 | 49.56 | 50.00 | 359,604 | +0.04(+0.08%) |
Mar 14, 2013 | 49.81 | 50.32 | 49.62 | 49.96 | 332,580 | +0.09(+0.17%) |
Mar 13, 2013 | 50.00 | 50.30 | 49.79 | 49.87 | 108,540 | -0.12(-0.24%) |
Mar 12, 2013 | 50.00 | 50.20 | 49.82 | 49.99 | 242,748 | -0.18(-0.35%) |
Mar 11, 2013 | 49.77 | 50.18 | 49.77 | 50.17 | 159,309 | +0.17(+0.33%) |
Mar 08, 2013 | 50.06 | 50.31 | 49.80 | 50.00 | 255,987 | +0.39(+0.79%) |
Mar 07, 2013 | 49.94 | 50.06 | 49.33 | 49.61 | 172,485 | -0.30(-0.59%) |
Mar 06, 2013 | 50.08 | 50.36 | 49.80 | 49.90 | 126,897 | -0.02(-0.05%) |
Mar 05, 2013 | 50.36 | 50.79 | 49.57 | 49.93 | 327,864 | -0.11(-0.21%) |
Mar 04, 2013 | 49.95 | 50.07 | 49.44 | 50.03 | 220,365 | -0.03(-0.06%) |