Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 47.67 | 47.67 | 47.06 | 47.36 | 49,384 | -0.08(-0.17%) |
May 30, 2013 | 47.32 | 47.48 | 47.19 | 47.44 | 0 | +0.35(+0.74%) |
May 29, 2013 | 46.98 | 47.17 | 46.97 | 47.09 | 28,181 | +0.22(+0.47%) |
May 28, 2013 | 47.22 | 47.22 | 46.83 | 46.87 | 45,094 | -0.35(-0.73%) |
May 24, 2013 | 47.30 | 47.36 | 47.16 | 47.22 | 0 | +0.08(+0.16%) |
May 23, 2013 | 47.19 | 47.38 | 46.90 | 47.14 | 0 | +0.17(+0.37%) |
May 22, 2013 | 47.43 | 47.71 | 46.75 | 46.97 | 0 | -0.25(-0.53%) |
May 21, 2013 | 47.16 | 47.28 | 46.97 | 47.22 | 0 | -0.06(-0.13%) |
May 20, 2013 | 47.19 | 47.35 | 47.06 | 47.28 | 0 | +0.22(+0.46%) |
May 17, 2013 | 47.43 | 47.44 | 47.01 | 47.06 | 0 | -0.21(-0.44%) |
May 16, 2013 | 47.06 | 47.49 | 47.03 | 47.27 | 42,576 | +0.18(+0.38%) |
May 15, 2013 | 47.23 | 47.26 | 47.01 | 47.09 | 0 | -0.42(-0.88%) |
May 13, 2013 | 47.44 | 47.64 | 47.44 | 47.51 | 0 | -0.10(-0.21%) |
May 10, 2013 | 48.27 | 48.27 | 47.45 | 47.61 | 0 | -0.58(-1.20%) |
May 09, 2013 | 48.60 | 48.60 | 48.07 | 48.19 | 0 | -0.40(-0.82%) |
May 08, 2013 | 48.69 | 48.79 | 48.46 | 48.59 | 0 | +0.14(+0.30%) |
May 07, 2013 | 48.83 | 48.83 | 48.43 | 48.44 | 0 | -0.14(-0.29%) |
May 06, 2013 | 48.66 | 48.66 | 48.49 | 48.58 | 0 | -0.14(-0.29%) |
May 03, 2013 | 48.72 | 48.83 | 48.69 | 48.72 | 0 | -0.11(-0.23%) |
May 02, 2013 | 48.84 | 48.86 | 48.72 | 48.83 | 0 | -0.23(-0.47%) |
May 01, 2013 | 49.05 | 49.17 | 48.84 | 49.06 | 0 | +0.15(+0.30%) |
Apr 30, 2013 | 48.75 | 49.08 | 48.75 | 48.92 | 0 | +0.23(+0.46%) |
Apr 29, 2013 | 48.60 | 48.77 | 48.60 | 48.69 | 85,630 | +0.30(+0.62%) |
Apr 26, 2013 | 48.31 | 48.45 | 48.31 | 48.39 | 25,765 | +0.24(+0.51%) |
Apr 25, 2013 | 48.21 | 48.31 | 48.08 | 48.14 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 48.02 | 48.22 | 48.02 | 48.14 | 0 | +0.04(+0.09%) |
Apr 23, 2013 | 48.24 | 48.31 | 48.09 | 48.10 | 38,872 | -0.14(-0.29%) |
Apr 22, 2013 | 48.17 | 48.30 | 48.14 | 48.24 | 19,328 | +0.08(+0.17%) |
Apr 19, 2013 | 48.41 | 48.41 | 48.11 | 48.16 | 46,451 | -0.10(-0.20%) |
Apr 18, 2013 | 48.51 | 48.54 | 48.13 | 48.25 | 15,998 | +0.11(+0.23%) |
Apr 17, 2013 | 48.41 | 48.43 | 48.13 | 48.14 | 34,178 | -0.45(-0.92%) |
Apr 16, 2013 | 48.45 | 48.63 | 48.32 | 48.59 | 31,466 | +0.28(+0.58%) |
Apr 15, 2013 | 48.32 | 48.34 | 48.21 | 48.31 | 36,350 | -0.01(-0.03%) |
Apr 12, 2013 | 48.22 | 48.32 | 48.16 | 48.32 | 65,105 | +0.10(+0.21%) |
Apr 11, 2013 | 48.08 | 48.32 | 48.08 | 48.22 | 64,813 | +0.21(+0.43%) |
Apr 10, 2013 | 48.14 | 48.22 | 48.02 | 48.02 | 160,480 | -0.15(-0.31%) |
Apr 09, 2013 | 48.18 | 48.35 | 48.16 | 48.17 | 43,844 | -0.05(-0.10%) |
Apr 08, 2013 | 48.60 | 48.62 | 48.14 | 48.21 | 33,647 | -0.18(-0.38%) |
Apr 05, 2013 | 48.02 | 48.50 | 48.00 | 48.40 | 56,717 | +0.27(+0.56%) |
Apr 04, 2013 | 48.21 | 48.23 | 47.90 | 48.13 | 140,566 | -0.00(-0.00%) |
Apr 03, 2013 | 48.00 | 48.22 | 48.00 | 48.13 | 37,734 | +0.13(+0.27%) |
Apr 02, 2013 | 47.97 | 48.06 | 47.90 | 48.00 | 55,325 | -0.02(-0.04%) |
Apr 01, 2013 | 48.08 | 48.12 | 47.79 | 48.02 | 477,905 | +0.20(+0.41%) |
Mar 28, 2013 | 47.75 | 47.90 | 47.67 | 47.82 | 154,877 | +0.17(+0.36%) |
Mar 27, 2013 | 47.74 | 47.83 | 47.57 | 47.65 | 32,037 | -0.15(-0.32%) |
Mar 26, 2013 | 47.73 | 47.97 | 47.71 | 47.81 | 171,028 | -0.02(-0.05%) |
Mar 25, 2013 | 48.04 | 48.08 | 47.83 | 47.83 | 90,147 | -0.32(-0.66%) |
Mar 22, 2013 | 48.00 | 48.18 | 47.86 | 48.15 | 46,858 | +0.31(+0.64%) |
Mar 21, 2013 | 47.86 | 47.97 | 47.81 | 47.84 | 108,584 | +0.11(+0.22%) |
Mar 20, 2013 | 47.84 | 47.88 | 47.66 | 47.73 | 144,253 | +0.05(+0.10%) |
Mar 19, 2013 | 47.81 | 47.85 | 47.54 | 47.69 | 129,729 | -0.11(-0.23%) |
Mar 18, 2013 | 47.75 | 47.90 | 47.67 | 47.80 | 83,237 | -0.13(-0.28%) |
Mar 15, 2013 | 47.54 | 47.93 | 47.54 | 47.93 | 205,719 | +0.34(+0.72%) |
Mar 14, 2013 | 47.49 | 47.76 | 47.37 | 47.59 | 357,051 | +0.00(+0.00%) |
Mar 13, 2013 | 47.57 | 47.71 | 47.44 | 47.59 | 67,558 | -0.12(-0.26%) |
Mar 12, 2013 | 47.74 | 47.83 | 47.68 | 47.72 | 103,727 | +0.02(+0.05%) |
Mar 11, 2013 | 47.69 | 47.84 | 47.56 | 47.69 | 507,277 | -0.06(-0.12%) |
Mar 08, 2013 | 47.75 | 47.82 | 47.54 | 47.75 | 96,513 | -0.40(-0.84%) |
Mar 07, 2013 | 47.93 | 48.19 | 47.93 | 48.15 | 11,920 | +0.23(+0.48%) |
Mar 06, 2013 | 48.14 | 48.14 | 47.78 | 47.92 | 44,934 | -0.22(-0.46%) |
Mar 05, 2013 | 48.17 | 48.17 | 48.01 | 48.14 | 31,710 | +0.08(+0.17%) |
Mar 04, 2013 | 48.07 | 48.18 | 47.88 | 48.06 | 34,416 | -0.10(-0.20%) |