Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 51.46 | 52.15 | 51.46 | 51.62 | 55,692 | -0.23(-0.45%) |
May 30, 2013 | 51.62 | 52.33 | 51.61 | 51.86 | 46,927 | +0.26(+0.50%) |
May 29, 2013 | 51.81 | 52.23 | 51.14 | 51.60 | 46,197 | -0.65(-1.24%) |
May 28, 2013 | 51.09 | 52.42 | 50.55 | 52.25 | 81,983 | +1.76(+3.49%) |
May 24, 2013 | 49.96 | 50.50 | 49.75 | 50.49 | 0 | +0.08(+0.15%) |
May 23, 2013 | 50.31 | 50.73 | 50.25 | 50.41 | 0 | -0.29(-0.57%) |
May 22, 2013 | 50.58 | 51.09 | 50.48 | 50.70 | 0 | +0.09(+0.19%) |
May 21, 2013 | 50.42 | 50.85 | 49.67 | 50.61 | 0 | +0.23(+0.46%) |
May 20, 2013 | 49.85 | 50.47 | 49.78 | 50.38 | 0 | +0.22(+0.44%) |
May 17, 2013 | 49.46 | 50.29 | 49.34 | 50.15 | 0 | +0.87(+1.77%) |
May 16, 2013 | 48.49 | 49.47 | 48.36 | 49.28 | 75,189 | +0.61(+1.25%) |
May 15, 2013 | 48.20 | 48.68 | 48.16 | 48.67 | 0 | +0.52(+1.08%) |
May 13, 2013 | 47.31 | 48.33 | 47.31 | 48.15 | 0 | +0.62(+1.31%) |
May 10, 2013 | 47.59 | 47.92 | 47.25 | 47.53 | 0 | +0.15(+0.31%) |
May 09, 2013 | 46.66 | 47.56 | 46.66 | 47.38 | 0 | +0.36(+0.76%) |
May 08, 2013 | 47.40 | 47.40 | 46.83 | 47.02 | 0 | -0.50(-1.06%) |
May 07, 2013 | 49.65 | 49.65 | 46.01 | 47.53 | 0 | -5.13(-9.74%) |
May 06, 2013 | 52.88 | 53.17 | 52.45 | 52.66 | 0 | -0.03(-0.05%) |
May 03, 2013 | 52.89 | 53.70 | 52.45 | 52.68 | 0 | +0.52(+1.00%) |
May 02, 2013 | 51.91 | 52.72 | 51.54 | 52.16 | 0 | +0.59(+1.14%) |
May 01, 2013 | 52.09 | 52.24 | 51.29 | 51.57 | 305,583 | -0.56(-1.07%) |
Apr 30, 2013 | 51.27 | 52.27 | 50.87 | 52.13 | 0 | +0.89(+1.74%) |
Apr 29, 2013 | 50.08 | 51.26 | 50.08 | 51.24 | 252,164 | +1.25(+2.50%) |
Apr 26, 2013 | 50.15 | 50.26 | 49.85 | 49.99 | 99,369 | -0.04(-0.09%) |
Apr 25, 2013 | 49.06 | 50.14 | 48.75 | 50.03 | 0 | +1.32(+2.70%) |
Apr 24, 2013 | 47.84 | 48.86 | 47.73 | 48.72 | 68,028 | +0.98(+2.04%) |
Apr 23, 2013 | 47.31 | 47.78 | 47.01 | 47.74 | 67,813 | +0.76(+1.62%) |
Apr 22, 2013 | 46.80 | 47.34 | 46.60 | 46.98 | 82,445 | +0.43(+0.92%) |
Apr 19, 2013 | 46.24 | 46.96 | 46.05 | 46.55 | 155,125 | +0.24(+0.52%) |
Apr 18, 2013 | 46.93 | 47.33 | 46.15 | 46.31 | 77,410 | -0.39(-0.84%) |
Apr 17, 2013 | 46.89 | 47.51 | 46.12 | 46.71 | 119,301 | -0.38(-0.80%) |
Apr 16, 2013 | 47.27 | 47.67 | 46.56 | 47.08 | 80,192 | +0.24(+0.51%) |
Apr 15, 2013 | 48.21 | 48.65 | 46.43 | 46.84 | 110,375 | -1.51(-3.11%) |
Apr 12, 2013 | 48.39 | 48.76 | 47.99 | 48.35 | 59,825 | -0.25(-0.51%) |
Apr 11, 2013 | 48.39 | 48.86 | 48.34 | 48.60 | 52,185 | +0.03(+0.05%) |
Apr 10, 2013 | 48.36 | 48.68 | 48.10 | 48.57 | 110,690 | +0.39(+0.82%) |
Apr 09, 2013 | 48.00 | 48.59 | 47.84 | 48.18 | 73,540 | +0.15(+0.32%) |
Apr 08, 2013 | 48.14 | 48.32 | 47.39 | 48.02 | 72,624 | +0.10(+0.21%) |
Apr 05, 2013 | 47.90 | 48.50 | 47.78 | 47.92 | 62,457 | -0.67(-1.37%) |
Apr 04, 2013 | 48.64 | 49.03 | 48.17 | 48.59 | 91,285 | -0.08(-0.16%) |
Apr 03, 2013 | 48.49 | 49.02 | 47.93 | 48.66 | 85,804 | +0.37(+0.76%) |
Apr 02, 2013 | 49.69 | 49.81 | 47.90 | 48.30 | 97,876 | -1.09(-2.22%) |
Apr 01, 2013 | 49.55 | 50.45 | 48.65 | 49.39 | 116,353 | -0.34(-0.69%) |
Mar 28, 2013 | 49.46 | 50.25 | 49.23 | 49.73 | 74,136 | +0.44(+0.90%) |
Mar 27, 2013 | 48.47 | 49.52 | 48.39 | 49.29 | 74,948 | +0.12(+0.24%) |
Mar 26, 2013 | 49.51 | 49.51 | 48.90 | 49.17 | 98,716 | +0.01(+0.02%) |
Mar 25, 2013 | 48.75 | 49.34 | 48.59 | 49.16 | 69,708 | +0.45(+0.93%) |
Mar 22, 2013 | 48.75 | 48.99 | 48.35 | 48.71 | 59,361 | +0.13(+0.26%) |
Mar 21, 2013 | 48.11 | 48.84 | 48.11 | 48.58 | 94,241 | -0.01(-0.02%) |
Mar 20, 2013 | 48.05 | 48.68 | 47.92 | 48.59 | 107,921 | +0.67(+1.39%) |
Mar 19, 2013 | 47.51 | 48.02 | 47.04 | 47.92 | 83,205 | +0.59(+1.25%) |
Mar 18, 2013 | 46.84 | 47.67 | 46.83 | 47.33 | 50,633 | +0.27(+0.58%) |
Mar 15, 2013 | 47.37 | 47.63 | 46.77 | 47.06 | 130,373 | -0.31(-0.65%) |
Mar 14, 2013 | 47.06 | 47.39 | 46.65 | 47.36 | 53,712 | +0.26(+0.54%) |
Mar 13, 2013 | 46.86 | 47.25 | 46.71 | 47.11 | 45,106 | +0.21(+0.44%) |
Mar 12, 2013 | 46.36 | 47.04 | 46.36 | 46.90 | 56,739 | +0.38(+0.81%) |
Mar 11, 2013 | 46.91 | 46.91 | 46.07 | 46.53 | 39,675 | -0.42(-0.89%) |
Mar 08, 2013 | 46.73 | 46.95 | 46.18 | 46.95 | 91,097 | +0.66(+1.42%) |
Mar 07, 2013 | 46.09 | 46.44 | 46.06 | 46.29 | 40,079 | +0.11(+0.24%) |
Mar 06, 2013 | 46.03 | 46.36 | 45.75 | 46.18 | 58,417 | +0.05(+0.11%) |
Mar 05, 2013 | 45.67 | 46.29 | 45.67 | 46.12 | 62,853 | +0.62(+1.36%) |
Mar 04, 2013 | 45.73 | 45.88 | 44.91 | 45.50 | 124,354 | -0.48(-1.04%) |