Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.56 | 46.94 | 46.11 | 46.14 | 451,524 | -0.48(-1.02%) |
May 30, 2013 | 47.30 | 47.55 | 46.54 | 46.62 | 230,955 | -0.63(-1.34%) |
May 29, 2013 | 47.69 | 47.83 | 46.54 | 47.25 | 340,763 | -0.91(-1.89%) |
May 28, 2013 | 49.19 | 49.32 | 48.11 | 48.16 | 354,212 | -0.76(-1.55%) |
May 24, 2013 | 48.76 | 49.02 | 48.34 | 48.92 | 195,671 | +0.07(+0.14%) |
May 23, 2013 | 49.22 | 49.44 | 48.70 | 48.85 | 471,157 | -0.89(-1.79%) |
May 22, 2013 | 50.36 | 50.71 | 49.48 | 49.74 | 387,551 | -0.69(-1.37%) |
May 21, 2013 | 50.65 | 50.88 | 50.35 | 50.43 | 876,066 | -0.08(-0.16%) |
May 20, 2013 | 50.29 | 50.52 | 50.14 | 50.52 | 525,982 | +0.33(+0.66%) |
May 17, 2013 | 50.15 | 50.37 | 49.98 | 50.18 | 882,211 | +0.22(+0.45%) |
May 16, 2013 | 49.58 | 50.02 | 49.58 | 49.96 | 344,130 | +0.26(+0.53%) |
May 15, 2013 | 49.54 | 49.78 | 49.33 | 49.69 | 421,645 | +0.54(+1.10%) |
May 13, 2013 | 48.95 | 49.24 | 48.74 | 49.15 | 259,293 | +0.29(+0.58%) |
May 10, 2013 | 48.69 | 48.91 | 48.46 | 48.87 | 301,701 | +0.22(+0.46%) |
May 09, 2013 | 48.82 | 48.82 | 48.40 | 48.64 | 299,899 | +0.03(+0.06%) |
May 08, 2013 | 48.36 | 48.62 | 48.19 | 48.62 | 342,731 | +0.25(+0.52%) |
May 07, 2013 | 48.01 | 48.40 | 47.94 | 48.36 | 346,886 | +0.31(+0.64%) |
May 06, 2013 | 47.40 | 48.11 | 47.32 | 48.06 | 531,768 | +0.65(+1.37%) |
May 03, 2013 | 47.03 | 47.47 | 46.71 | 47.41 | 656,135 | +0.70(+1.50%) |
May 02, 2013 | 46.59 | 46.74 | 46.27 | 46.71 | 701,736 | +0.30(+0.64%) |
May 01, 2013 | 46.29 | 46.71 | 46.18 | 46.41 | 604,972 | -0.25(-0.54%) |
Apr 30, 2013 | 46.64 | 46.90 | 46.46 | 46.66 | 705,121 | +0.02(+0.04%) |
Apr 29, 2013 | 46.37 | 46.73 | 46.25 | 46.64 | 583,161 | +0.50(+1.07%) |
Apr 26, 2013 | 46.48 | 46.47 | 46.14 | 46.14 | 432,633 | -0.33(-0.70%) |
Apr 25, 2013 | 46.65 | 46.71 | 46.12 | 46.47 | 243,881 | -0.10(-0.22%) |
Apr 24, 2013 | 46.70 | 46.88 | 46.49 | 46.57 | 587,890 | -0.11(-0.23%) |
Apr 23, 2013 | 46.73 | 46.76 | 46.32 | 46.68 | 218,498 | +0.11(+0.23%) |
Apr 22, 2013 | 46.76 | 46.76 | 46.31 | 46.57 | 297,183 | -0.08(-0.17%) |
Apr 19, 2013 | 46.54 | 46.73 | 46.40 | 46.65 | 311,109 | +0.26(+0.57%) |
Apr 18, 2013 | 46.47 | 46.60 | 46.29 | 46.39 | 306,678 | +0.04(+0.09%) |
Apr 17, 2013 | 46.20 | 46.71 | 46.17 | 46.35 | 472,155 | -0.76(-1.61%) |
Apr 16, 2013 | 46.93 | 47.15 | 46.78 | 47.11 | 356,232 | +0.41(+0.89%) |
Apr 15, 2013 | 47.52 | 47.63 | 46.69 | 46.69 | 661,354 | -0.73(-1.53%) |
Apr 12, 2013 | 47.41 | 47.59 | 47.30 | 47.42 | 443,858 | -0.03(-0.07%) |
Apr 11, 2013 | 47.44 | 47.96 | 47.36 | 47.45 | 689,708 | +0.00(+0.01%) |
Apr 10, 2013 | 47.81 | 48.12 | 47.43 | 47.45 | 348,042 | -0.66(-1.37%) |
Apr 09, 2013 | 48.06 | 48.42 | 47.72 | 48.11 | 452,845 | +0.20(+0.41%) |
Apr 08, 2013 | 47.77 | 47.95 | 47.60 | 47.91 | 292,148 | +0.14(+0.30%) |
Apr 05, 2013 | 47.06 | 47.82 | 46.89 | 47.77 | 553,100 | +0.50(+1.07%) |
Apr 04, 2013 | 46.84 | 47.38 | 46.67 | 47.27 | 508,344 | +0.62(+1.33%) |
Apr 03, 2013 | 46.83 | 46.95 | 46.53 | 46.65 | 445,569 | -0.03(-0.07%) |
Apr 02, 2013 | 46.81 | 47.03 | 46.64 | 46.68 | 439,224 | +0.16(+0.35%) |
Apr 01, 2013 | 46.42 | 46.76 | 46.36 | 46.52 | 854,664 | +0.10(+0.22%) |
Mar 28, 2013 | 46.46 | 46.72 | 46.24 | 46.42 | 416,734 | +0.03(+0.06%) |
Mar 27, 2013 | 46.38 | 46.56 | 46.27 | 46.40 | 231,688 | -0.13(-0.27%) |
Mar 26, 2013 | 46.29 | 46.55 | 46.26 | 46.52 | 375,385 | +0.31(+0.67%) |
Mar 25, 2013 | 46.35 | 46.61 | 46.05 | 46.21 | 375,761 | +0.00(+0.00%) |
Mar 22, 2013 | 46.60 | 46.63 | 45.92 | 46.21 | 714,880 | -0.18(-0.39%) |
Mar 21, 2013 | 46.80 | 47.16 | 46.39 | 46.40 | 569,808 | -0.50(-1.07%) |
Mar 20, 2013 | 47.31 | 47.39 | 46.79 | 46.90 | 860,361 | -0.30(-0.64%) |
Mar 19, 2013 | 47.51 | 47.60 | 46.98 | 47.20 | 630,142 | -0.31(-0.65%) |
Mar 18, 2013 | 46.85 | 47.62 | 46.81 | 47.51 | 784,493 | +0.44(+0.94%) |
Mar 15, 2013 | 46.57 | 47.10 | 46.44 | 47.07 | 536,449 | +0.33(+0.70%) |
Mar 14, 2013 | 45.95 | 46.76 | 45.83 | 46.74 | 491,976 | +0.94(+2.05%) |
Mar 13, 2013 | 45.71 | 45.86 | 45.34 | 45.80 | 432,195 | +0.24(+0.53%) |
Mar 12, 2013 | 45.92 | 45.99 | 45.51 | 45.56 | 331,783 | -0.40(-0.86%) |
Mar 11, 2013 | 45.87 | 45.95 | 45.55 | 45.95 | 476,997 | +0.10(+0.22%) |
Mar 08, 2013 | 46.10 | 46.28 | 45.76 | 45.85 | 530,150 | -0.12(-0.26%) |
Mar 07, 2013 | 46.43 | 46.66 | 45.90 | 45.97 | 540,329 | -0.24(-0.52%) |
Mar 06, 2013 | 46.64 | 46.64 | 46.15 | 46.21 | 687,368 | -0.21(-0.45%) |
Mar 05, 2013 | 46.74 | 46.79 | 46.27 | 46.42 | 549,633 | -0.08(-0.17%) |
Mar 04, 2013 | 46.88 | 46.96 | 46.42 | 46.50 | 855,708 | -0.48(-1.02%) |