Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.42 | 52.42 | 52.15 | 52.28 | 67,103 | -0.16(-0.31%) |
May 30, 2013 | 52.39 | 52.48 | 52.37 | 52.44 | 0 | +0.06(+0.11%) |
May 29, 2013 | 52.32 | 52.38 | 52.32 | 52.38 | 121,244 | +0.04(+0.08%) |
May 28, 2013 | 52.57 | 52.58 | 52.34 | 52.34 | 15,620 | -0.31(-0.58%) |
May 24, 2013 | 52.69 | 52.72 | 52.65 | 52.65 | 0 | -0.03(-0.06%) |
May 23, 2013 | 52.74 | 52.74 | 52.63 | 52.68 | 0 | +0.06(+0.11%) |
May 22, 2013 | 52.87 | 52.90 | 52.62 | 52.62 | 0 | -0.24(-0.46%) |
May 21, 2013 | 52.80 | 52.87 | 52.76 | 52.87 | 0 | +0.05(+0.09%) |
May 20, 2013 | 52.87 | 52.87 | 52.79 | 52.82 | 0 | -0.01(-0.02%) |
May 17, 2013 | 52.97 | 52.91 | 52.79 | 52.83 | 0 | -0.14(-0.27%) |
May 16, 2013 | 52.92 | 52.99 | 52.91 | 52.97 | 192,309 | +0.15(+0.28%) |
May 15, 2013 | 52.84 | 52.86 | 52.76 | 52.83 | 0 | -0.02(-0.03%) |
May 13, 2013 | 52.85 | 52.85 | 52.83 | 52.84 | 0 | -0.04(-0.07%) |
May 10, 2013 | 52.97 | 52.97 | 52.84 | 52.88 | 0 | -0.19(-0.36%) |
May 09, 2013 | 53.05 | 53.12 | 53.05 | 53.07 | 0 | -0.01(-0.01%) |
May 08, 2013 | 53.08 | 53.10 | 53.05 | 53.07 | 0 | +0.02(+0.04%) |
May 07, 2013 | 53.04 | 53.06 | 53.03 | 53.05 | 0 | -0.02(-0.05%) |
May 06, 2013 | 53.13 | 53.13 | 53.05 | 53.08 | 0 | -0.04(-0.07%) |
May 03, 2013 | 53.17 | 53.32 | 53.09 | 53.11 | 0 | -0.21(-0.38%) |
May 02, 2013 | 53.34 | 53.34 | 53.30 | 53.32 | 0 | -0.04(-0.08%) |
May 01, 2013 | 53.33 | 53.38 | 53.31 | 53.36 | 0 | +0.10(+0.18%) |
Apr 30, 2013 | 53.30 | 53.33 | 53.24 | 53.26 | 0 | -0.06(-0.11%) |
Apr 29, 2013 | 53.33 | 53.33 | 53.31 | 53.32 | 10,978 | +0.02(+0.05%) |
Apr 26, 2013 | 53.27 | 53.30 | 53.21 | 53.30 | 5,514 | +0.08(+0.15%) |
Apr 25, 2013 | 53.19 | 53.21 | 53.17 | 53.21 | 0 | -0.02(-0.05%) |
Apr 24, 2013 | 53.21 | 53.25 | 53.21 | 53.24 | 0 | +0.03(+0.06%) |
Apr 23, 2013 | 53.24 | 53.30 | 53.21 | 53.21 | 17,493 | -0.01(-0.02%) |
Apr 22, 2013 | 53.23 | 53.26 | 53.20 | 53.22 | 5,637 | +0.03(+0.06%) |
Apr 19, 2013 | 53.26 | 53.26 | 53.17 | 53.19 | 5,772 | -0.03(-0.06%) |
Apr 18, 2013 | 53.27 | 53.27 | 53.21 | 53.22 | 10,761 | -0.01(-0.02%) |
Apr 17, 2013 | 53.20 | 53.26 | 53.20 | 53.23 | 16,476 | +0.05(+0.09%) |
Apr 16, 2013 | 53.21 | 53.21 | 53.16 | 53.18 | 9,241 | -0.05(-0.09%) |
Apr 15, 2013 | 53.21 | 53.24 | 53.20 | 53.23 | 159,475 | +0.03(+0.06%) |
Apr 12, 2013 | 53.13 | 53.20 | 53.13 | 53.20 | 7,253 | +0.15(+0.27%) |
Apr 11, 2013 | 53.05 | 53.09 | 53.05 | 53.05 | 17,349 | +0.00(+0.00%) |
Apr 10, 2013 | 53.07 | 53.10 | 53.05 | 53.05 | 105,795 | -0.11(-0.21%) |
Apr 09, 2013 | 53.18 | 53.19 | 53.15 | 53.17 | 15,999 | +0.02(+0.05%) |
Apr 08, 2013 | 53.20 | 53.21 | 53.13 | 53.14 | 17,850 | -0.05(-0.09%) |
Apr 05, 2013 | 53.14 | 53.25 | 53.14 | 53.19 | 61,195 | +0.04(+0.08%) |
Apr 04, 2013 | 53.13 | 53.17 | 53.10 | 53.15 | 16,051 | +0.09(+0.17%) |
Apr 03, 2013 | 52.99 | 53.08 | 52.96 | 53.06 | 35,641 | +0.15(+0.28%) |
Apr 02, 2013 | 52.95 | 52.95 | 52.91 | 52.92 | 9,766 | -0.04(-0.08%) |
Apr 01, 2013 | 52.90 | 53.00 | 52.90 | 52.96 | 10,856 | +0.05(+0.09%) |
Mar 28, 2013 | 52.97 | 52.99 | 52.91 | 52.91 | 40,833 | -0.10(-0.19%) |
Mar 27, 2013 | 53.00 | 53.03 | 52.98 | 53.01 | 14,938 | +0.10(+0.19%) |
Mar 26, 2013 | 52.85 | 52.91 | 52.83 | 52.91 | 13,646 | +0.03(+0.06%) |
Mar 25, 2013 | 52.82 | 52.88 | 52.79 | 52.87 | 35,344 | +0.04(+0.08%) |
Mar 22, 2013 | 52.81 | 52.86 | 52.80 | 52.83 | 6,913 | +0.00(+0.00%) |
Mar 21, 2013 | 52.83 | 52.85 | 52.81 | 52.83 | 11,539 | +0.02(+0.03%) |
Mar 20, 2013 | 52.78 | 52.84 | 52.78 | 52.82 | 19,582 | -0.07(-0.14%) |
Mar 19, 2013 | 52.82 | 52.91 | 52.82 | 52.89 | 473,694 | +0.11(+0.21%) |
Mar 18, 2013 | 52.81 | 52.81 | 52.76 | 52.78 | 29,443 | +0.07(+0.13%) |
Mar 15, 2013 | 52.61 | 52.71 | 52.61 | 52.71 | 13,112 | +0.12(+0.23%) |
Mar 14, 2013 | 52.53 | 52.61 | 52.52 | 52.59 | 8,414 | +0.00(+0.01%) |
Mar 13, 2013 | 52.53 | 52.61 | 52.53 | 52.58 | 11,168 | -0.03(-0.06%) |
Mar 12, 2013 | 52.59 | 52.62 | 52.59 | 52.62 | 11,994 | +0.10(+0.18%) |
Mar 11, 2013 | 52.57 | 52.57 | 52.52 | 52.52 | 10,913 | -0.02(-0.05%) |
Mar 08, 2013 | 52.54 | 52.57 | 52.50 | 52.54 | 19,602 | -0.11(-0.20%) |
Mar 07, 2013 | 52.75 | 52.75 | 52.64 | 52.65 | 6,871 | -0.12(-0.23%) |
Mar 06, 2013 | 52.79 | 52.81 | 52.76 | 52.77 | 16,934 | -0.11(-0.20%) |
Mar 05, 2013 | 52.88 | 52.88 | 52.84 | 52.87 | 15,041 | -0.02(-0.03%) |
Mar 04, 2013 | 52.92 | 52.93 | 52.89 | 52.89 | 142,118 | -0.04(-0.08%) |