Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 51.15 | 51.18 | 50.75 | 50.75 | 141,888 | -0.86(-1.66%) |
May 30, 2013 | 51.57 | 51.75 | 51.50 | 51.61 | 120,415 | -0.10(-0.20%) |
May 29, 2013 | 51.92 | 51.92 | 51.60 | 51.71 | 106,102 | -0.53(-1.02%) |
May 28, 2013 | 52.69 | 52.70 | 52.11 | 52.25 | 101,891 | +0.02(+0.03%) |
May 24, 2013 | 52.16 | 52.30 | 51.92 | 52.23 | 100,257 | -0.34(-0.65%) |
May 23, 2013 | 52.45 | 52.61 | 51.65 | 52.57 | 127,366 | -0.58(-1.09%) |
May 22, 2013 | 53.69 | 53.98 | 53.08 | 53.15 | 212,100 | -0.52(-0.98%) |
May 21, 2013 | 53.65 | 53.96 | 53.49 | 53.67 | 539,925 | -0.23(-0.42%) |
May 20, 2013 | 53.65 | 53.91 | 53.63 | 53.90 | 256,616 | +0.33(+0.62%) |
May 17, 2013 | 53.50 | 53.65 | 53.30 | 53.57 | 242,600 | +0.01(+0.02%) |
May 16, 2013 | 53.72 | 53.78 | 53.52 | 53.56 | 68,788 | -0.45(-0.84%) |
May 15, 2013 | 53.83 | 54.01 | 53.76 | 54.01 | 132,530 | +0.24(+0.44%) |
May 13, 2013 | 53.90 | 53.90 | 53.58 | 53.78 | 59,421 | -0.14(-0.26%) |
May 10, 2013 | 53.87 | 53.92 | 53.61 | 53.92 | 140,807 | -0.14(-0.26%) |
May 09, 2013 | 54.34 | 54.45 | 53.89 | 54.06 | 138,353 | -0.58(-1.06%) |
May 08, 2013 | 54.57 | 54.69 | 54.35 | 54.63 | 141,392 | +0.45(+0.82%) |
May 07, 2013 | 54.29 | 54.29 | 54.05 | 54.19 | 128,003 | -0.17(-0.31%) |
May 06, 2013 | 54.37 | 54.47 | 54.22 | 54.35 | 176,800 | -0.13(-0.24%) |
May 03, 2013 | 54.39 | 54.54 | 54.26 | 54.48 | 197,630 | +0.31(+0.58%) |
May 02, 2013 | 54.17 | 54.28 | 53.75 | 54.17 | 190,994 | +0.03(+0.05%) |
May 01, 2013 | 54.48 | 54.48 | 54.08 | 54.14 | 212,418 | -0.18(-0.34%) |
Apr 30, 2013 | 54.23 | 54.35 | 54.13 | 54.33 | 322,706 | +0.29(+0.54%) |
Apr 29, 2013 | 53.83 | 54.12 | 53.74 | 54.04 | 121,594 | +0.46(+0.86%) |
Apr 26, 2013 | 53.54 | 53.61 | 53.43 | 53.58 | 188,165 | +0.22(+0.41%) |
Apr 25, 2013 | 53.56 | 53.59 | 53.36 | 53.36 | 72,669 | +0.15(+0.28%) |
Apr 24, 2013 | 53.22 | 53.33 | 53.12 | 53.21 | 96,785 | +0.15(+0.28%) |
Apr 23, 2013 | 52.98 | 53.12 | 52.89 | 53.06 | 107,978 | +0.46(+0.88%) |
Apr 22, 2013 | 52.52 | 52.66 | 52.30 | 52.60 | 75,562 | +0.13(+0.25%) |
Apr 19, 2013 | 52.55 | 52.63 | 52.33 | 52.47 | 92,760 | +0.09(+0.17%) |
Apr 18, 2013 | 52.68 | 52.72 | 52.27 | 52.38 | 66,825 | +0.07(+0.13%) |
Apr 17, 2013 | 52.72 | 52.72 | 52.13 | 52.31 | 83,659 | -0.66(-1.25%) |
Apr 16, 2013 | 52.84 | 53.01 | 52.67 | 52.97 | 121,439 | +0.53(+1.02%) |
Apr 15, 2013 | 52.92 | 52.92 | 52.43 | 52.44 | 51,503 | -0.42(-0.79%) |
Apr 12, 2013 | 52.84 | 52.93 | 52.64 | 52.86 | 72,444 | -0.01(-0.02%) |
Apr 11, 2013 | 52.95 | 53.02 | 52.81 | 52.87 | 94,728 | +0.18(+0.35%) |
Apr 10, 2013 | 52.58 | 52.78 | 52.51 | 52.68 | 192,910 | +0.43(+0.82%) |
Apr 09, 2013 | 52.36 | 52.36 | 51.91 | 52.26 | 133,932 | -0.00(-0.01%) |
Apr 08, 2013 | 52.11 | 52.27 | 52.01 | 52.26 | 96,245 | +0.09(+0.18%) |
Apr 05, 2013 | 52.17 | 52.17 | 51.71 | 52.17 | 233,165 | -0.18(-0.35%) |
Apr 04, 2013 | 52.22 | 52.43 | 52.09 | 52.35 | 123,834 | +0.28(+0.54%) |
Apr 03, 2013 | 52.30 | 52.60 | 52.00 | 52.07 | 110,254 | +0.04(+0.08%) |
Apr 02, 2013 | 51.95 | 52.17 | 51.95 | 52.03 | 60,074 | +0.52(+1.00%) |
Apr 01, 2013 | 51.84 | 51.85 | 51.40 | 51.51 | 344,380 | -0.73(-1.39%) |
Mar 28, 2013 | 52.15 | 52.32 | 52.08 | 52.24 | 226,608 | +0.33(+0.64%) |
Mar 27, 2013 | 51.68 | 51.96 | 51.57 | 51.91 | 105,212 | -0.15(-0.29%) |
Mar 26, 2013 | 51.96 | 52.09 | 51.93 | 52.05 | 81,512 | +0.31(+0.61%) |
Mar 25, 2013 | 52.03 | 52.09 | 51.57 | 51.74 | 93,161 | -0.05(-0.10%) |
Mar 22, 2013 | 51.69 | 51.97 | 51.69 | 51.79 | 110,620 | +0.30(+0.58%) |
Mar 21, 2013 | 51.42 | 51.65 | 51.25 | 51.50 | 87,071 | -0.10(-0.19%) |
Mar 20, 2013 | 51.74 | 51.74 | 51.52 | 51.59 | 150,201 | +0.07(+0.14%) |
Mar 19, 2013 | 51.47 | 51.66 | 51.25 | 51.52 | 64,816 | +0.38(+0.75%) |
Mar 18, 2013 | 51.21 | 51.46 | 51.12 | 51.14 | 44,320 | -0.22(-0.43%) |
Mar 15, 2013 | 51.35 | 51.48 | 51.29 | 51.36 | 118,708 | +0.24(+0.46%) |
Mar 14, 2013 | 50.63 | 51.17 | 50.63 | 51.12 | 31,302 | +0.53(+1.05%) |
Mar 13, 2013 | 50.57 | 50.70 | 50.34 | 50.59 | 64,631 | -0.17(-0.33%) |
Mar 12, 2013 | 50.95 | 50.95 | 50.71 | 50.75 | 138,870 | -0.11(-0.21%) |
Mar 11, 2013 | 50.71 | 50.89 | 50.62 | 50.86 | 53,378 | +0.23(+0.45%) |
Mar 08, 2013 | 50.62 | 50.65 | 50.39 | 50.63 | 37,200 | -0.24(-0.48%) |
Mar 07, 2013 | 50.95 | 50.98 | 50.84 | 50.88 | 73,730 | +0.18(+0.36%) |
Mar 06, 2013 | 50.92 | 50.92 | 50.60 | 50.69 | 44,993 | +0.06(+0.11%) |
Mar 05, 2013 | 50.72 | 50.73 | 50.58 | 50.63 | 157,343 | +0.39(+0.77%) |
Mar 04, 2013 | 50.00 | 50.27 | 49.91 | 50.25 | 131,562 | +0.43(+0.86%) |