Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 53.18 | 53.18 | 52.38 | 52.38 | 13,105 | -0.89(-1.67%) |
May 30, 2013 | 53.92 | 54.29 | 53.10 | 53.27 | 9,486 | +1.11(+2.13%) |
May 29, 2013 | 53.79 | 53.79 | 52.15 | 52.16 | 5,267 | -0.43(-0.82%) |
May 28, 2013 | 53.15 | 53.15 | 52.46 | 52.59 | 7,453 | +0.42(+0.81%) |
May 24, 2013 | 52.09 | 52.17 | 52.07 | 52.17 | 4,294 | +0.07(+0.13%) |
May 23, 2013 | 51.92 | 52.22 | 51.92 | 52.10 | 2,840 | +0.15(+0.29%) |
May 22, 2013 | 53.00 | 53.00 | 51.95 | 51.95 | 109,913 | -0.97(-1.83%) |
May 21, 2013 | 52.43 | 52.97 | 52.43 | 52.92 | 1,484 | +0.84(+1.61%) |
May 20, 2013 | 51.80 | 52.10 | 51.76 | 52.08 | 2,342 | +0.58(+1.13%) |
May 17, 2013 | 51.55 | 51.55 | 51.30 | 51.50 | 29,509 | -0.30(-0.58%) |
May 16, 2013 | 51.98 | 52.02 | 51.80 | 51.80 | 2,343 | +0.74(+1.45%) |
May 15, 2013 | 50.88 | 51.13 | 50.88 | 51.06 | 1,209 | -0.12(-0.23%) |
May 13, 2013 | 50.84 | 51.18 | 50.76 | 51.18 | 5,247 | +0.26(+0.51%) |
May 10, 2013 | 50.77 | 50.96 | 50.62 | 50.92 | 4,006 | +0.48(+0.95%) |
May 09, 2013 | 50.54 | 50.94 | 50.20 | 50.44 | 6,896 | +0.45(+0.90%) |
May 08, 2013 | 49.62 | 49.99 | 49.62 | 49.99 | 12,095 | +0.81(+1.65%) |
May 07, 2013 | 49.45 | 49.59 | 49.01 | 49.18 | 3,507 | +0.03(+0.06%) |
May 06, 2013 | 49.11 | 49.15 | 49.11 | 49.15 | 216 | -0.45(-0.91%) |
May 03, 2013 | 49.64 | 49.90 | 49.60 | 49.60 | 4,752 | +0.41(+0.83%) |
May 02, 2013 | 48.89 | 49.19 | 48.89 | 49.19 | 1,766 | +0.59(+1.21%) |
May 01, 2013 | 49.05 | 49.21 | 48.60 | 48.60 | 9,163 | -0.30(-0.61%) |
Apr 30, 2013 | 48.98 | 49.14 | 48.90 | 48.90 | 4,635 | -0.55(-1.11%) |
Apr 29, 2013 | 49.31 | 49.70 | 49.30 | 49.45 | 4,125 | +0.33(+0.67%) |
Apr 26, 2013 | 49.00 | 49.12 | 48.75 | 49.12 | 4,815 | +0.37(+0.76%) |
Apr 25, 2013 | 49.19 | 49.19 | 48.22 | 48.75 | 14,750 | +0.63(+1.31%) |
Apr 24, 2013 | 47.84 | 48.20 | 47.67 | 48.12 | 12,261 | +0.09(+0.19%) |
Apr 23, 2013 | 48.20 | 48.20 | 47.90 | 48.03 | 27,454 | +2.03(+4.41%) |
Apr 22, 2013 | 45.69 | 46.00 | 45.58 | 46.00 | 53,331 | +0.26(+0.57%) |
Apr 19, 2013 | 45.70 | 45.76 | 45.44 | 45.74 | 21,460 | +0.77(+1.71%) |
Apr 18, 2013 | 45.10 | 45.10 | 44.69 | 44.97 | 133,048 | +0.54(+1.22%) |
Apr 17, 2013 | 44.45 | 44.48 | 44.13 | 44.43 | 33,036 | -0.84(-1.86%) |
Apr 16, 2013 | 45.35 | 45.50 | 45.25 | 45.27 | 77,072 | +0.46(+1.03%) |
Apr 15, 2013 | 45.49 | 45.60 | 44.81 | 44.81 | 25,477 | -1.24(-2.69%) |
Apr 12, 2013 | 45.80 | 46.05 | 45.80 | 46.05 | 3,503 | -0.15(-0.32%) |
Apr 11, 2013 | 46.37 | 46.37 | 46.20 | 46.20 | 812 | +0.71(+1.56%) |
Apr 10, 2013 | 45.56 | 45.81 | 45.48 | 45.49 | 2,174 | +0.03(+0.07%) |
Apr 09, 2013 | 44.95 | 45.46 | 44.95 | 45.46 | 5,823 | +0.40(+0.89%) |
Apr 08, 2013 | 45.21 | 45.21 | 44.87 | 45.06 | 6,258 | +0.19(+0.42%) |
Apr 05, 2013 | 44.34 | 45.00 | 44.34 | 44.87 | 6,516 | -0.78(-1.71%) |
Apr 04, 2013 | 45.34 | 45.65 | 45.17 | 45.65 | 4,223 | -0.33(-0.72%) |
Apr 03, 2013 | 46.01 | 46.11 | 45.87 | 45.98 | 5,267 | -0.42(-0.90%) |
Apr 02, 2013 | 46.10 | 46.76 | 46.10 | 46.40 | 6,936 | +1.99(+4.47%) |
Apr 01, 2013 | 44.81 | 44.81 | 44.39 | 44.41 | 6,018 | -0.09(-0.20%) |
Mar 28, 2013 | 44.80 | 44.90 | 44.50 | 44.50 | 9,346 | -0.05(-0.11%) |
Mar 27, 2013 | 44.11 | 44.74 | 44.11 | 44.55 | 5,958 | -0.41(-0.91%) |
Mar 26, 2013 | 45.49 | 45.65 | 44.96 | 44.96 | 24,865 | -0.53(-1.17%) |
Mar 25, 2013 | 46.45 | 46.45 | 45.40 | 45.49 | 4,185 | -0.80(-1.73%) |
Mar 22, 2013 | 46.40 | 46.55 | 46.10 | 46.29 | 3,390 | +0.34(+0.74%) |
Mar 21, 2013 | 45.65 | 45.99 | 45.65 | 45.95 | 4,902 | +0.07(+0.15%) |
Mar 20, 2013 | 46.23 | 46.27 | 45.70 | 45.88 | 8,393 | -0.08(-0.17%) |
Mar 19, 2013 | 46.50 | 46.50 | 45.96 | 45.96 | 1,131 | -1.29(-2.73%) |
Mar 18, 2013 | 47.20 | 47.47 | 47.05 | 47.25 | 7,035 | +0.03(+0.06%) |
Mar 15, 2013 | 47.03 | 47.22 | 46.80 | 47.22 | 3,878 | +0.83(+1.79%) |
Mar 14, 2013 | 45.74 | 46.39 | 45.74 | 46.39 | 7,790 | +0.16(+0.35%) |
Mar 13, 2013 | 46.07 | 46.48 | 46.07 | 46.23 | 1,464 | +0.48(+1.05%) |
Mar 12, 2013 | 45.92 | 45.92 | 45.56 | 45.75 | 9,101 | -0.28(-0.61%) |
Mar 11, 2013 | 45.46 | 46.14 | 45.46 | 46.03 | 5,294 | +0.03(+0.07%) |
Mar 08, 2013 | 46.47 | 46.47 | 45.89 | 46.00 | 4,289 | -1.48(-3.12%) |
Mar 07, 2013 | 47.41 | 47.48 | 47.15 | 47.48 | 6,179 | +0.38(+0.81%) |
Mar 06, 2013 | 47.45 | 47.45 | 47.08 | 47.10 | 2,358 | +0.02(+0.04%) |
Mar 05, 2013 | 47.12 | 47.35 | 47.08 | 47.08 | 12,394 | +0.18(+0.38%) |
Mar 04, 2013 | 46.80 | 46.99 | 46.75 | 46.90 | 2,369 | -0.08(-0.17%) |