Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.68 | 48.93 | 48.44 | 48.44 | 254,508 | -0.44(-0.91%) |
May 30, 2013 | 48.08 | 48.98 | 48.08 | 48.88 | 313,183 | +0.83(+1.72%) |
May 29, 2013 | 47.96 | 48.34 | 47.85 | 48.05 | 154,251 | -0.17(-0.35%) |
May 28, 2013 | 48.45 | 48.80 | 48.02 | 48.22 | 194,799 | +0.21(+0.44%) |
May 24, 2013 | 48.16 | 48.26 | 47.71 | 48.01 | 120,793 | -0.40(-0.83%) |
May 23, 2013 | 47.99 | 48.44 | 47.74 | 48.41 | 232,362 | +0.07(+0.14%) |
May 22, 2013 | 48.67 | 49.12 | 48.11 | 48.34 | 134,199 | -0.32(-0.67%) |
May 21, 2013 | 48.63 | 48.82 | 48.36 | 48.67 | 122,152 | -0.06(-0.12%) |
May 20, 2013 | 48.62 | 48.92 | 48.62 | 48.73 | 143,228 | -0.01(-0.02%) |
May 17, 2013 | 48.51 | 48.81 | 48.43 | 48.74 | 200,234 | +0.43(+0.88%) |
May 16, 2013 | 48.34 | 48.70 | 48.12 | 48.31 | 179,047 | -0.09(-0.18%) |
May 15, 2013 | 47.90 | 48.40 | 47.90 | 48.40 | 186,930 | +0.59(+1.23%) |
May 13, 2013 | 48.29 | 48.44 | 47.79 | 47.81 | 270,283 | -0.44(-0.90%) |
May 10, 2013 | 47.89 | 48.67 | 47.89 | 48.24 | 460,466 | +0.45(+0.95%) |
May 09, 2013 | 48.18 | 48.28 | 47.75 | 47.79 | 165,423 | -0.43(-0.89%) |
May 08, 2013 | 47.94 | 48.22 | 47.79 | 48.22 | 371,977 | +0.27(+0.57%) |
May 07, 2013 | 47.87 | 48.05 | 47.62 | 47.94 | 267,790 | +0.06(+0.12%) |
May 06, 2013 | 47.87 | 48.09 | 47.65 | 47.88 | 239,671 | +0.07(+0.14%) |
May 03, 2013 | 47.88 | 48.00 | 47.70 | 47.81 | 246,464 | +0.33(+0.70%) |
May 02, 2013 | 47.40 | 47.85 | 47.35 | 47.48 | 180,594 | +0.11(+0.23%) |
May 01, 2013 | 47.83 | 47.83 | 47.23 | 47.37 | 284,279 | -0.54(-1.12%) |
Apr 30, 2013 | 47.13 | 47.93 | 46.99 | 47.91 | 768,535 | +0.64(+1.36%) |
Apr 29, 2013 | 47.60 | 47.62 | 47.02 | 47.27 | 452,118 | -0.03(-0.07%) |
Apr 26, 2013 | 47.97 | 47.97 | 46.94 | 47.30 | 280,180 | -0.67(-1.39%) |
Apr 25, 2013 | 48.34 | 48.54 | 47.93 | 47.97 | 280,610 | -0.28(-0.58%) |
Apr 24, 2013 | 47.99 | 48.37 | 47.35 | 48.25 | 258,482 | +0.50(+1.06%) |
Apr 23, 2013 | 47.39 | 47.76 | 47.10 | 47.75 | 106,080 | +0.60(+1.26%) |
Apr 22, 2013 | 47.00 | 47.38 | 46.55 | 47.15 | 95,528 | +0.32(+0.69%) |
Apr 19, 2013 | 46.51 | 46.98 | 46.25 | 46.83 | 241,895 | +0.43(+0.93%) |
Apr 18, 2013 | 46.84 | 46.90 | 46.29 | 46.39 | 113,970 | -0.37(-0.80%) |
Apr 17, 2013 | 47.20 | 47.20 | 46.31 | 46.77 | 162,514 | -0.72(-1.52%) |
Apr 16, 2013 | 47.30 | 47.59 | 47.12 | 47.49 | 219,911 | +0.40(+0.85%) |
Apr 15, 2013 | 48.14 | 48.19 | 47.00 | 47.09 | 314,919 | -1.28(-2.65%) |
Apr 12, 2013 | 48.60 | 48.83 | 48.26 | 48.38 | 118,234 | -0.49(-1.01%) |
Apr 11, 2013 | 48.60 | 49.05 | 48.57 | 48.87 | 133,005 | +0.20(+0.40%) |
Apr 10, 2013 | 48.11 | 48.67 | 48.10 | 48.67 | 244,411 | +0.69(+1.44%) |
Apr 09, 2013 | 48.06 | 48.17 | 47.69 | 47.98 | 171,305 | +0.04(+0.09%) |
Apr 08, 2013 | 47.82 | 47.98 | 47.52 | 47.94 | 166,403 | +0.26(+0.53%) |
Apr 05, 2013 | 47.85 | 47.87 | 47.40 | 47.69 | 134,018 | -0.49(-1.02%) |
Apr 04, 2013 | 48.21 | 48.30 | 47.78 | 48.18 | 177,633 | +0.03(+0.05%) |
Apr 03, 2013 | 48.56 | 48.59 | 47.95 | 48.15 | 464,807 | -0.50(-1.03%) |
Apr 02, 2013 | 48.69 | 48.69 | 48.25 | 48.66 | 204,746 | +0.22(+0.46%) |
Apr 01, 2013 | 48.82 | 48.82 | 48.22 | 48.43 | 133,472 | -0.32(-0.66%) |
Mar 28, 2013 | 48.32 | 48.86 | 48.23 | 48.76 | 283,229 | +0.43(+0.90%) |
Mar 27, 2013 | 47.91 | 48.38 | 47.77 | 48.32 | 100,378 | +0.16(+0.34%) |
Mar 26, 2013 | 48.21 | 48.29 | 47.84 | 48.16 | 291,609 | +0.55(+1.16%) |
Mar 25, 2013 | 47.94 | 48.25 | 47.30 | 47.61 | 197,305 | -0.20(-0.43%) |
Mar 22, 2013 | 47.84 | 47.95 | 47.53 | 47.81 | 213,567 | -0.02(-0.04%) |
Mar 21, 2013 | 47.92 | 48.13 | 47.65 | 47.83 | 267,594 | -0.33(-0.69%) |
Mar 20, 2013 | 47.61 | 48.36 | 47.49 | 48.16 | 271,435 | +0.71(+1.50%) |
Mar 19, 2013 | 47.41 | 47.55 | 46.90 | 47.45 | 194,901 | +0.21(+0.45%) |
Mar 18, 2013 | 47.05 | 47.51 | 46.99 | 47.24 | 125,736 | -0.12(-0.25%) |
Mar 15, 2013 | 47.09 | 47.39 | 46.96 | 47.36 | 446,029 | +0.19(+0.40%) |
Mar 14, 2013 | 47.24 | 47.36 | 46.76 | 47.17 | 230,244 | +0.13(+0.27%) |
Mar 13, 2013 | 47.07 | 47.28 | 46.72 | 47.04 | 246,804 | -0.03(-0.05%) |
Mar 12, 2013 | 47.15 | 47.29 | 46.84 | 47.07 | 288,026 | +0.01(+0.02%) |
Mar 11, 2013 | 46.90 | 47.07 | 46.76 | 47.06 | 281,043 | +0.09(+0.18%) |
Mar 08, 2013 | 46.58 | 46.97 | 46.43 | 46.97 | 162,225 | +0.61(+1.32%) |
Mar 07, 2013 | 46.31 | 46.51 | 46.16 | 46.36 | 198,535 | +0.13(+0.28%) |
Mar 06, 2013 | 45.90 | 46.34 | 45.76 | 46.23 | 203,828 | +0.49(+1.08%) |
Mar 05, 2013 | 45.40 | 45.86 | 45.40 | 45.74 | 142,514 | +0.34(+0.75%) |
Mar 04, 2013 | 45.30 | 45.54 | 45.03 | 45.40 | 194,792 | -0.06(-0.13%) |