Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 47.84 | 47.87 | 47.19 | 47.19 | 714,203 | -0.87(-1.81%) |
May 30, 2013 | 48.05 | 48.29 | 47.94 | 48.06 | 0 | +0.06(+0.12%) |
May 29, 2013 | 48.18 | 48.26 | 47.94 | 48.00 | 1,429,675 | -0.50(-1.02%) |
May 28, 2013 | 48.71 | 48.79 | 48.41 | 48.49 | 421,271 | +0.45(+0.95%) |
May 24, 2013 | 48.07 | 48.17 | 47.91 | 48.04 | 0 | -0.45(-0.92%) |
May 23, 2013 | 48.27 | 48.50 | 47.93 | 48.49 | 0 | -0.54(-1.11%) |
May 22, 2013 | 49.43 | 49.89 | 48.88 | 49.03 | 0 | -0.62(-1.26%) |
May 21, 2013 | 49.49 | 49.74 | 49.35 | 49.66 | 0 | -0.08(-0.16%) |
May 20, 2013 | 49.65 | 49.74 | 49.53 | 49.74 | 0 | +0.34(+0.69%) |
May 17, 2013 | 49.33 | 49.43 | 49.23 | 49.40 | 0 | +0.22(+0.45%) |
May 16, 2013 | 49.19 | 49.40 | 49.12 | 49.18 | 738,899 | -0.10(-0.20%) |
May 15, 2013 | 49.17 | 49.31 | 49.06 | 49.27 | 0 | +0.38(+0.78%) |
May 13, 2013 | 48.97 | 49.05 | 48.87 | 48.89 | 0 | -0.54(-1.10%) |
May 10, 2013 | 49.31 | 49.45 | 49.20 | 49.44 | 0 | -0.25(-0.51%) |
May 09, 2013 | 49.78 | 49.89 | 49.51 | 49.69 | 0 | -0.27(-0.54%) |
May 08, 2013 | 49.83 | 49.96 | 49.75 | 49.96 | 0 | +0.36(+0.72%) |
May 07, 2013 | 49.51 | 49.67 | 49.40 | 49.60 | 0 | +0.37(+0.76%) |
May 06, 2013 | 49.05 | 49.27 | 49.01 | 49.22 | 0 | +0.18(+0.36%) |
May 03, 2013 | 48.90 | 49.26 | 48.82 | 49.05 | 0 | +0.23(+0.47%) |
May 02, 2013 | 48.65 | 48.84 | 48.53 | 48.82 | 0 | +0.33(+0.69%) |
May 01, 2013 | 48.83 | 48.92 | 48.42 | 48.49 | 0 | -0.55(-1.13%) |
Apr 30, 2013 | 48.67 | 49.07 | 48.48 | 49.04 | 0 | +0.60(+1.24%) |
Apr 29, 2013 | 48.33 | 48.58 | 48.19 | 48.44 | 499,727 | +0.46(+0.96%) |
Apr 26, 2013 | 48.02 | 48.25 | 47.82 | 47.97 | 384,457 | -0.28(-0.57%) |
Apr 25, 2013 | 48.09 | 48.37 | 48.04 | 48.25 | 624,461 | +0.42(+0.88%) |
Apr 24, 2013 | 47.54 | 47.94 | 47.54 | 47.83 | 0 | +0.31(+0.65%) |
Apr 23, 2013 | 47.37 | 47.64 | 47.28 | 47.52 | 427,946 | -0.03(-0.07%) |
Apr 22, 2013 | 47.42 | 47.58 | 47.27 | 47.55 | 268,493 | +0.21(+0.45%) |
Apr 19, 2013 | 47.17 | 47.38 | 47.11 | 47.34 | 491,141 | +0.83(+1.78%) |
Apr 18, 2013 | 46.83 | 46.83 | 46.40 | 46.51 | 336,055 | +0.11(+0.23%) |
Apr 17, 2013 | 46.57 | 46.62 | 46.12 | 46.41 | 630,040 | -0.54(-1.14%) |
Apr 16, 2013 | 46.87 | 46.99 | 46.68 | 46.94 | 324,304 | +0.99(+2.15%) |
Apr 15, 2013 | 46.50 | 46.59 | 45.91 | 45.95 | 844,528 | -0.78(-1.67%) |
Apr 12, 2013 | 46.98 | 46.98 | 46.42 | 46.73 | 479,236 | -0.62(-1.30%) |
Apr 11, 2013 | 47.29 | 47.53 | 47.27 | 47.35 | 355,216 | +0.02(+0.05%) |
Apr 10, 2013 | 47.06 | 47.46 | 47.06 | 47.33 | 432,220 | +0.50(+1.07%) |
Apr 09, 2013 | 46.48 | 47.02 | 46.42 | 46.82 | 613,508 | +0.34(+0.73%) |
Apr 08, 2013 | 46.29 | 46.51 | 46.12 | 46.48 | 473,324 | -0.18(-0.38%) |
Apr 05, 2013 | 46.11 | 46.70 | 46.01 | 46.66 | 467,708 | -0.44(-0.93%) |
Apr 04, 2013 | 47.03 | 47.16 | 46.79 | 47.10 | 822,352 | -0.20(-0.43%) |
Apr 03, 2013 | 47.63 | 47.69 | 47.18 | 47.30 | 640,823 | -0.43(-0.90%) |
Apr 02, 2013 | 47.89 | 47.89 | 47.67 | 47.73 | 488,385 | +0.22(+0.46%) |
Apr 01, 2013 | 47.86 | 47.95 | 47.41 | 47.51 | 433,650 | -0.44(-0.91%) |
Mar 28, 2013 | 47.75 | 47.98 | 47.70 | 47.95 | 682,262 | +0.00(+0.00%) |
Mar 27, 2013 | 47.76 | 47.97 | 47.59 | 47.95 | 701,801 | +0.08(+0.17%) |
Mar 26, 2013 | 47.56 | 47.89 | 47.56 | 47.87 | 551,861 | +0.72(+1.53%) |
Mar 25, 2013 | 47.37 | 47.53 | 46.98 | 47.15 | 764,567 | -0.02(-0.03%) |
Mar 22, 2013 | 47.14 | 47.17 | 46.98 | 47.16 | 376,911 | +0.23(+0.48%) |
Mar 21, 2013 | 47.11 | 47.21 | 46.89 | 46.94 | 1,098,099 | -0.42(-0.89%) |
Mar 20, 2013 | 47.39 | 47.46 | 47.22 | 47.36 | 1,777,418 | +0.39(+0.83%) |
Mar 19, 2013 | 47.26 | 47.27 | 46.70 | 46.97 | 525,882 | -0.24(-0.52%) |
Mar 18, 2013 | 47.45 | 47.45 | 47.16 | 47.21 | 1,033,713 | -0.59(-1.24%) |
Mar 15, 2013 | 47.89 | 47.91 | 47.68 | 47.80 | 189,661 | -0.54(-1.11%) |
Mar 14, 2013 | 48.14 | 48.40 | 48.14 | 48.34 | 373,330 | +0.31(+0.64%) |
Mar 13, 2013 | 48.36 | 48.36 | 48.03 | 48.03 | 421,311 | -0.46(-0.95%) |
Mar 12, 2013 | 48.81 | 48.81 | 48.40 | 48.49 | 2,315,416 | -0.52(-1.06%) |
Mar 11, 2013 | 49.02 | 49.12 | 48.92 | 49.01 | 771,051 | -0.26(-0.53%) |
Mar 08, 2013 | 49.28 | 49.33 | 49.04 | 49.27 | 672,180 | +0.26(+0.53%) |
Mar 07, 2013 | 48.93 | 49.02 | 48.86 | 49.01 | 764,098 | +0.06(+0.12%) |
Mar 06, 2013 | 49.05 | 49.05 | 48.81 | 48.96 | 672,530 | +0.13(+0.27%) |
Mar 05, 2013 | 48.75 | 48.90 | 48.67 | 48.83 | 1,491,030 | +0.41(+0.84%) |
Mar 04, 2013 | 48.36 | 48.42 | 48.12 | 48.42 | 559,915 | -0.38(-0.78%) |