Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 51.68 | 52.25 | 51.39 | 51.54 | 290,155 | -0.52(-1.00%) |
May 30, 2013 | 51.78 | 52.14 | 51.48 | 52.06 | 189,616 | +0.40(+0.77%) |
May 29, 2013 | 51.76 | 52.27 | 51.26 | 51.66 | 273,079 | -0.67(-1.29%) |
May 28, 2013 | 52.51 | 52.88 | 51.90 | 52.34 | 283,685 | +0.81(+1.57%) |
May 24, 2013 | 51.34 | 51.70 | 50.86 | 51.53 | 165,701 | -0.19(-0.37%) |
May 23, 2013 | 51.09 | 51.95 | 50.87 | 51.72 | 273,054 | -0.19(-0.37%) |
May 22, 2013 | 52.75 | 53.15 | 51.51 | 51.91 | 339,316 | -0.92(-1.73%) |
May 21, 2013 | 52.86 | 53.23 | 52.69 | 52.83 | 413,335 | +0.06(+0.11%) |
May 20, 2013 | 52.82 | 53.70 | 52.64 | 52.77 | 548,981 | -0.32(-0.60%) |
May 17, 2013 | 52.92 | 53.52 | 52.73 | 53.09 | 312,253 | +0.63(+1.19%) |
May 16, 2013 | 52.45 | 53.13 | 52.27 | 52.46 | 206,515 | -0.13(-0.26%) |
May 15, 2013 | 51.67 | 52.69 | 51.67 | 52.60 | 354,505 | +1.63(+3.20%) |
May 13, 2013 | 51.15 | 51.31 | 50.33 | 50.97 | 251,408 | -0.22(-0.43%) |
May 10, 2013 | 50.70 | 51.26 | 50.44 | 51.19 | 211,550 | +0.71(+1.41%) |
May 09, 2013 | 50.89 | 51.08 | 50.37 | 50.48 | 205,393 | -0.52(-1.02%) |
May 08, 2013 | 50.57 | 51.03 | 50.18 | 51.00 | 256,142 | +0.44(+0.88%) |
May 07, 2013 | 49.88 | 50.55 | 49.43 | 50.55 | 341,202 | +0.90(+1.81%) |
May 06, 2013 | 49.35 | 49.94 | 48.65 | 49.66 | 153,511 | +0.29(+0.59%) |
May 03, 2013 | 48.37 | 49.84 | 47.63 | 49.37 | 509,914 | +1.74(+3.64%) |
May 02, 2013 | 45.93 | 47.77 | 45.33 | 47.63 | 795,424 | +2.23(+4.91%) |
May 01, 2013 | 47.23 | 47.23 | 45.36 | 45.41 | 417,879 | -2.25(-4.71%) |
Apr 30, 2013 | 47.25 | 47.65 | 46.70 | 47.65 | 173,736 | +0.24(+0.51%) |
Apr 29, 2013 | 47.08 | 47.76 | 46.94 | 47.41 | 206,209 | +0.45(+0.97%) |
Apr 26, 2013 | 47.16 | 47.25 | 46.80 | 46.96 | 304,595 | -0.29(-0.61%) |
Apr 25, 2013 | 46.64 | 47.77 | 46.31 | 47.25 | 284,341 | +0.73(+1.58%) |
Apr 24, 2013 | 45.83 | 46.62 | 45.68 | 46.51 | 156,007 | +0.67(+1.45%) |
Apr 23, 2013 | 45.01 | 45.88 | 44.76 | 45.85 | 299,752 | +1.27(+2.86%) |
Apr 22, 2013 | 44.48 | 44.86 | 43.51 | 44.58 | 178,747 | +0.21(+0.48%) |
Apr 19, 2013 | 44.03 | 44.50 | 43.75 | 44.36 | 205,101 | +0.43(+0.99%) |
Apr 18, 2013 | 44.42 | 44.57 | 43.45 | 43.93 | 225,575 | -0.35(-0.78%) |
Apr 17, 2013 | 45.09 | 45.18 | 43.84 | 44.28 | 295,079 | -1.27(-2.79%) |
Apr 16, 2013 | 44.88 | 45.62 | 44.44 | 45.55 | 361,031 | +1.16(+2.61%) |
Apr 15, 2013 | 46.86 | 46.94 | 44.16 | 44.39 | 419,338 | -2.95(-6.23%) |
Apr 12, 2013 | 47.45 | 47.74 | 46.49 | 47.34 | 266,130 | -0.35(-0.73%) |
Apr 11, 2013 | 48.06 | 48.11 | 47.34 | 47.69 | 237,360 | -0.46(-0.96%) |
Apr 10, 2013 | 47.29 | 48.23 | 47.13 | 48.15 | 252,522 | +1.11(+2.36%) |
Apr 09, 2013 | 47.27 | 47.29 | 46.63 | 47.04 | 241,604 | -0.11(-0.22%) |
Apr 08, 2013 | 46.57 | 47.18 | 46.09 | 47.15 | 142,680 | +0.63(+1.35%) |
Apr 05, 2013 | 46.09 | 46.87 | 45.65 | 46.52 | 167,544 | -0.35(-0.74%) |
Apr 04, 2013 | 46.98 | 47.31 | 46.37 | 46.87 | 173,220 | +0.05(+0.10%) |
Apr 03, 2013 | 47.68 | 47.82 | 46.60 | 46.82 | 171,671 | -0.77(-1.62%) |
Apr 02, 2013 | 48.48 | 49.10 | 47.32 | 47.59 | 346,612 | -0.66(-1.36%) |
Apr 01, 2013 | 49.61 | 49.94 | 48.11 | 48.25 | 285,628 | -1.55(-3.12%) |
Mar 28, 2013 | 50.39 | 50.51 | 49.66 | 49.80 | 678,088 | +0.28(+0.56%) |
Mar 27, 2013 | 49.42 | 49.60 | 48.64 | 49.52 | 272,149 | -0.43(-0.87%) |
Mar 26, 2013 | 49.87 | 50.08 | 49.47 | 49.96 | 232,669 | +0.28(+0.56%) |
Mar 25, 2013 | 50.11 | 50.64 | 49.15 | 49.68 | 153,964 | -0.26(-0.52%) |
Mar 22, 2013 | 49.89 | 50.19 | 49.65 | 49.94 | 189,587 | +0.08(+0.15%) |
Mar 21, 2013 | 50.80 | 51.29 | 49.61 | 49.86 | 205,428 | -1.41(-2.75%) |
Mar 20, 2013 | 50.43 | 51.34 | 49.91 | 51.27 | 594,332 | +1.15(+2.29%) |
Mar 19, 2013 | 50.51 | 50.90 | 49.07 | 50.12 | 458,181 | -0.35(-0.69%) |
Mar 18, 2013 | 49.94 | 50.98 | 49.62 | 50.47 | 393,389 | -0.29(-0.57%) |
Mar 15, 2013 | 50.69 | 50.98 | 50.07 | 50.76 | 273,257 | -0.18(-0.36%) |
Mar 14, 2013 | 50.49 | 50.95 | 50.22 | 50.94 | 138,521 | +0.46(+0.92%) |
Mar 13, 2013 | 49.85 | 50.55 | 49.50 | 50.48 | 164,512 | +0.58(+1.16%) |
Mar 12, 2013 | 50.18 | 50.19 | 49.59 | 49.90 | 209,891 | -0.33(-0.65%) |
Mar 11, 2013 | 50.28 | 50.44 | 49.92 | 50.23 | 153,328 | -0.10(-0.19%) |
Mar 08, 2013 | 49.95 | 50.36 | 49.68 | 50.32 | 304,893 | +0.96(+1.95%) |
Mar 07, 2013 | 49.10 | 49.41 | 48.86 | 49.36 | 113,195 | +0.39(+0.81%) |
Mar 06, 2013 | 49.13 | 49.21 | 48.55 | 48.96 | 288,175 | -0.03(-0.06%) |
Mar 05, 2013 | 48.41 | 49.40 | 48.17 | 48.99 | 301,532 | +0.82(+1.70%) |
Mar 04, 2013 | 48.42 | 48.50 | 47.26 | 48.17 | 297,711 | -0.43(-0.89%) |