Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 54.57 | 55.91 | 53.30 | 53.48 | 123,128 | -1.47(-2.68%) |
May 30, 2013 | 53.61 | 55.30 | 53.61 | 54.96 | 81,245 | +1.47(+2.75%) |
May 29, 2013 | 53.48 | 53.85 | 53.01 | 53.48 | 69,809 | -0.01(-0.02%) |
May 28, 2013 | 52.72 | 53.68 | 52.64 | 53.49 | 71,046 | +1.48(+2.85%) |
May 24, 2013 | 51.80 | 52.60 | 51.57 | 52.01 | 0 | +0.04(+0.07%) |
May 23, 2013 | 50.71 | 51.98 | 50.71 | 51.98 | 0 | +0.72(+1.41%) |
May 22, 2013 | 51.69 | 52.32 | 50.87 | 51.25 | 0 | -0.27(-0.53%) |
May 21, 2013 | 52.14 | 52.14 | 51.05 | 51.52 | 0 | -0.45(-0.87%) |
May 20, 2013 | 52.41 | 52.94 | 51.20 | 51.97 | 0 | -0.23(-0.43%) |
May 17, 2013 | 50.48 | 52.67 | 50.48 | 52.20 | 0 | +1.45(+2.86%) |
May 16, 2013 | 50.47 | 51.34 | 50.45 | 50.75 | 68,373 | +0.28(+0.55%) |
May 15, 2013 | 50.53 | 51.19 | 50.38 | 50.47 | 0 | -0.17(-0.34%) |
May 13, 2013 | 50.32 | 50.79 | 50.04 | 50.64 | 0 | +0.05(+0.09%) |
May 10, 2013 | 50.52 | 50.85 | 50.34 | 50.60 | 0 | +0.18(+0.36%) |
May 09, 2013 | 50.70 | 50.73 | 50.17 | 50.42 | 0 | -0.51(-1.01%) |
May 08, 2013 | 49.74 | 51.97 | 49.48 | 50.93 | 0 | +1.04(+2.09%) |
May 07, 2013 | 46.70 | 49.88 | 46.15 | 49.88 | 0 | +3.47(+7.47%) |
May 06, 2013 | 46.21 | 46.97 | 46.10 | 46.42 | 0 | +0.11(+0.23%) |
May 03, 2013 | 46.47 | 46.92 | 45.88 | 46.31 | 0 | +0.43(+0.94%) |
May 02, 2013 | 45.60 | 46.31 | 45.17 | 45.88 | 0 | +0.61(+1.35%) |
May 01, 2013 | 46.74 | 46.88 | 45.26 | 45.26 | 0 | -1.60(-3.42%) |
Apr 30, 2013 | 47.28 | 47.28 | 46.71 | 46.87 | 0 | -0.29(-0.61%) |
Apr 29, 2013 | 47.32 | 47.32 | 46.84 | 47.16 | 10,995 | +0.15(+0.33%) |
Apr 26, 2013 | 47.28 | 47.28 | 46.67 | 47.00 | 18,911 | -0.50(-1.04%) |
Apr 25, 2013 | 47.55 | 47.67 | 44.92 | 47.50 | 27,793 | +0.05(+0.09%) |
Apr 24, 2013 | 47.71 | 47.74 | 47.27 | 47.45 | 20,339 | -0.21(-0.43%) |
Apr 23, 2013 | 46.61 | 47.82 | 46.61 | 47.66 | 18,913 | +1.36(+2.94%) |
Apr 22, 2013 | 46.52 | 46.52 | 45.99 | 46.30 | 21,303 | -0.32(-0.68%) |
Apr 19, 2013 | 45.72 | 46.89 | 45.70 | 46.62 | 61,624 | +0.82(+1.79%) |
Apr 18, 2013 | 46.07 | 46.48 | 45.55 | 45.80 | 74,288 | -0.16(-0.35%) |
Apr 17, 2013 | 46.17 | 46.78 | 45.53 | 45.96 | 60,505 | -0.50(-1.09%) |
Apr 16, 2013 | 46.82 | 46.88 | 45.87 | 46.46 | 42,126 | -0.09(-0.19%) |
Apr 15, 2013 | 47.14 | 47.63 | 46.29 | 46.55 | 67,320 | -1.01(-2.12%) |
Apr 12, 2013 | 47.42 | 47.85 | 47.29 | 47.56 | 37,627 | +0.06(+0.13%) |
Apr 11, 2013 | 48.03 | 48.03 | 46.81 | 47.50 | 55,586 | -0.53(-1.11%) |
Apr 10, 2013 | 46.45 | 48.32 | 46.04 | 48.03 | 60,010 | +1.86(+4.02%) |
Apr 09, 2013 | 46.80 | 46.81 | 45.73 | 46.17 | 76,470 | -0.68(-1.46%) |
Apr 08, 2013 | 46.48 | 46.87 | 46.11 | 46.86 | 37,034 | +0.41(+0.89%) |
Apr 05, 2013 | 45.54 | 46.75 | 45.54 | 46.44 | 43,308 | +0.15(+0.33%) |
Apr 04, 2013 | 46.29 | 46.34 | 45.90 | 46.29 | 34,218 | +0.24(+0.53%) |
Apr 03, 2013 | 46.24 | 46.35 | 45.77 | 46.05 | 42,324 | +0.07(+0.16%) |
Apr 02, 2013 | 46.20 | 46.67 | 45.75 | 45.98 | 42,133 | +0.04(+0.08%) |
Apr 01, 2013 | 45.53 | 46.38 | 45.44 | 45.94 | 50,494 | -0.27(-0.58%) |
Mar 28, 2013 | 46.26 | 46.40 | 45.82 | 46.21 | 36,246 | +0.05(+0.10%) |
Mar 27, 2013 | 45.90 | 46.25 | 45.83 | 46.17 | 12,316 | +0.00(+0.00%) |
Mar 26, 2013 | 46.28 | 46.41 | 46.01 | 46.17 | 32,678 | +0.00(+0.00%) |
Mar 25, 2013 | 46.29 | 46.49 | 46.02 | 46.17 | 44,287 | +0.18(+0.39%) |
Mar 22, 2013 | 46.12 | 46.28 | 45.65 | 45.99 | 37,175 | +0.17(+0.37%) |
Mar 21, 2013 | 45.37 | 45.93 | 45.37 | 45.81 | 22,013 | +0.12(+0.26%) |
Mar 20, 2013 | 44.13 | 45.84 | 44.09 | 45.70 | 115,965 | +1.56(+3.53%) |
Mar 19, 2013 | 44.31 | 44.31 | 43.90 | 44.14 | 122,650 | -0.01(-0.02%) |
Mar 18, 2013 | 44.26 | 44.27 | 43.95 | 44.15 | 83,468 | -0.53(-1.19%) |
Mar 15, 2013 | 45.09 | 45.38 | 44.38 | 44.68 | 265,049 | +0.68(+1.53%) |
Mar 14, 2013 | 43.66 | 44.11 | 43.49 | 44.00 | 33,044 | +0.36(+0.83%) |
Mar 13, 2013 | 44.04 | 44.04 | 43.27 | 43.64 | 31,971 | -0.08(-0.19%) |
Mar 12, 2013 | 43.28 | 43.86 | 43.16 | 43.72 | 51,858 | +0.30(+0.68%) |
Mar 11, 2013 | 42.98 | 43.46 | 42.98 | 43.43 | 35,736 | +0.45(+1.05%) |
Mar 08, 2013 | 43.21 | 43.21 | 42.51 | 42.98 | 45,049 | +0.23(+0.55%) |
Mar 07, 2013 | 42.55 | 43.54 | 41.68 | 42.74 | 37,824 | +0.05(+0.13%) |
Mar 06, 2013 | 43.08 | 43.14 | 42.08 | 42.69 | 47,435 | -0.17(-0.40%) |
Mar 05, 2013 | 41.62 | 42.86 | 41.52 | 42.86 | 94,618 | +1.35(+3.25%) |
Mar 04, 2013 | 42.83 | 43.30 | 41.03 | 41.51 | 49,218 | -1.51(-3.52%) |