Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.80 | 48.80 | 48.11 | 48.57 | 106,937 | -0.11(-0.23%) |
May 30, 2013 | 49.26 | 49.26 | 48.58 | 48.68 | 35,821 | -0.47(-0.95%) |
May 29, 2013 | 49.22 | 49.37 | 48.93 | 49.15 | 85,776 | +0.06(+0.13%) |
May 28, 2013 | 50.13 | 50.13 | 49.09 | 49.09 | 77,298 | -1.07(-2.14%) |
May 24, 2013 | 50.03 | 50.20 | 49.94 | 50.16 | 10,046 | +0.28(+0.57%) |
May 23, 2013 | 50.11 | 50.13 | 49.56 | 49.88 | 40,965 | +0.04(+0.09%) |
May 22, 2013 | 50.86 | 51.06 | 49.77 | 49.83 | 94,435 | -0.99(-1.94%) |
May 21, 2013 | 50.43 | 50.87 | 50.28 | 50.82 | 51,380 | +0.30(+0.60%) |
May 20, 2013 | 50.66 | 50.74 | 50.42 | 50.51 | 121,226 | -0.15(-0.29%) |
May 17, 2013 | 50.95 | 50.96 | 50.63 | 50.66 | 39,096 | -0.50(-0.97%) |
May 16, 2013 | 50.91 | 51.33 | 50.89 | 51.16 | 24,145 | +0.35(+0.69%) |
May 15, 2013 | 50.96 | 50.96 | 50.58 | 50.81 | 37,629 | -0.51(-1.00%) |
May 13, 2013 | 51.37 | 51.44 | 51.23 | 51.32 | 150,857 | -0.28(-0.55%) |
May 10, 2013 | 51.87 | 51.87 | 51.26 | 51.61 | 17,984 | -0.33(-0.64%) |
May 09, 2013 | 52.15 | 52.18 | 51.94 | 51.94 | 12,044 | -0.02(-0.04%) |
May 08, 2013 | 52.10 | 52.17 | 51.96 | 51.96 | 11,303 | -0.33(-0.62%) |
May 07, 2013 | 52.27 | 52.40 | 52.23 | 52.29 | 15,895 | -0.16(-0.30%) |
May 06, 2013 | 52.65 | 52.65 | 52.28 | 52.44 | 111,706 | -0.10(-0.18%) |
May 03, 2013 | 53.13 | 53.13 | 52.54 | 52.54 | 45,584 | -1.13(-2.10%) |
May 02, 2013 | 53.67 | 53.68 | 53.57 | 53.67 | 5,843 | -0.10(-0.19%) |
May 01, 2013 | 53.74 | 53.86 | 53.63 | 53.77 | 24,717 | +0.22(+0.42%) |
Apr 30, 2013 | 53.72 | 53.75 | 53.44 | 53.55 | 136,239 | -0.15(-0.28%) |
Apr 29, 2013 | 54.11 | 54.11 | 53.70 | 53.70 | 12,266 | -0.23(-0.43%) |
Apr 26, 2013 | 53.86 | 54.03 | 53.59 | 53.93 | 29,425 | +0.34(+0.64%) |
Apr 25, 2013 | 53.52 | 53.63 | 53.52 | 53.59 | 16,599 | +0.06(+0.11%) |
Apr 24, 2013 | 53.38 | 53.53 | 53.38 | 53.53 | 10,320 | +0.14(+0.26%) |
Apr 23, 2013 | 53.49 | 53.80 | 53.34 | 53.39 | 45,509 | +0.04(+0.07%) |
Apr 22, 2013 | 53.40 | 53.46 | 53.28 | 53.35 | 29,139 | +0.22(+0.41%) |
Apr 19, 2013 | 52.99 | 53.19 | 52.95 | 53.14 | 81,472 | +0.39(+0.73%) |
Apr 18, 2013 | 53.28 | 53.30 | 52.70 | 52.75 | 97,137 | -0.50(-0.95%) |
Apr 17, 2013 | 53.16 | 53.42 | 53.16 | 53.25 | 88,425 | +0.10(+0.18%) |
Apr 16, 2013 | 53.08 | 53.29 | 53.08 | 53.16 | 28,392 | -0.38(-0.71%) |
Apr 15, 2013 | 53.28 | 53.55 | 53.20 | 53.54 | 12,185 | +0.30(+0.56%) |
Apr 12, 2013 | 53.17 | 53.27 | 53.08 | 53.24 | 35,836 | +0.48(+0.91%) |
Apr 11, 2013 | 52.54 | 52.79 | 52.54 | 52.76 | 38,378 | +0.43(+0.82%) |
Apr 10, 2013 | 52.71 | 52.71 | 52.27 | 52.33 | 72,174 | -0.70(-1.32%) |
Apr 09, 2013 | 53.31 | 53.40 | 53.00 | 53.02 | 12,684 | -0.29(-0.54%) |
Apr 08, 2013 | 53.72 | 53.97 | 53.28 | 53.31 | 50,628 | -0.50(-0.92%) |
Apr 05, 2013 | 53.92 | 54.09 | 53.80 | 53.81 | 45,280 | +0.82(+1.54%) |
Apr 04, 2013 | 52.53 | 52.99 | 52.53 | 52.99 | 10,914 | +0.73(+1.40%) |
Apr 03, 2013 | 52.06 | 52.39 | 52.04 | 52.26 | 31,568 | +0.32(+0.62%) |
Apr 02, 2013 | 52.01 | 52.05 | 51.81 | 51.94 | 89,422 | -0.18(-0.34%) |
Apr 01, 2013 | 51.78 | 52.12 | 51.76 | 52.12 | 166,146 | +0.27(+0.52%) |
Mar 28, 2013 | 51.85 | 51.93 | 51.81 | 51.85 | 33,157 | -0.08(-0.16%) |
Mar 27, 2013 | 51.93 | 52.04 | 51.89 | 51.93 | 13,686 | +0.34(+0.66%) |
Mar 26, 2013 | 51.43 | 51.68 | 51.39 | 51.59 | 15,650 | +0.06(+0.12%) |
Mar 25, 2013 | 51.47 | 51.71 | 51.45 | 51.53 | 45,697 | -0.07(-0.14%) |
Mar 22, 2013 | 51.52 | 51.64 | 51.38 | 51.61 | 54,027 | +0.16(+0.30%) |
Mar 21, 2013 | 51.43 | 51.49 | 51.29 | 51.45 | 36,659 | +0.20(+0.39%) |
Mar 20, 2013 | 51.45 | 51.62 | 51.24 | 51.25 | 14,918 | -0.48(-0.92%) |
Mar 19, 2013 | 51.63 | 51.85 | 51.60 | 51.72 | 24,278 | +0.20(+0.38%) |
Mar 18, 2013 | 51.68 | 51.68 | 51.46 | 51.53 | 19,362 | +0.23(+0.44%) |
Mar 15, 2013 | 51.20 | 51.32 | 51.17 | 51.30 | 57,086 | +0.10(+0.20%) |
Mar 14, 2013 | 51.06 | 51.37 | 51.06 | 51.20 | 16,320 | +0.01(+0.01%) |
Mar 13, 2013 | 51.06 | 51.26 | 51.01 | 51.19 | 77,706 | +0.02(+0.04%) |
Mar 12, 2013 | 51.13 | 51.25 | 51.13 | 51.17 | 23,096 | +0.19(+0.38%) |
Mar 11, 2013 | 51.09 | 51.09 | 50.96 | 50.97 | 64,321 | -0.00(-0.00%) |
Mar 08, 2013 | 51.07 | 51.18 | 50.95 | 50.97 | 44,730 | -0.50(-0.97%) |
Mar 07, 2013 | 51.59 | 51.62 | 51.44 | 51.47 | 28,750 | -0.40(-0.77%) |
Mar 06, 2013 | 51.90 | 51.97 | 51.81 | 51.87 | 19,371 | -0.28(-0.53%) |
Mar 05, 2013 | 52.11 | 52.24 | 52.05 | 52.15 | 57,945 | -0.03(-0.07%) |
Mar 04, 2013 | 52.38 | 52.41 | 52.18 | 52.18 | 25,113 | -0.22(-0.41%) |