Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 55.59 | 56.43 | 55.45 | 55.69 | 342,320 | -0.01(-0.01%) |
May 30, 2013 | 55.26 | 55.96 | 55.17 | 55.70 | 236,979 | +1.11(+2.03%) |
May 29, 2013 | 54.70 | 55.03 | 54.03 | 54.59 | 106,208 | -0.42(-0.77%) |
May 28, 2013 | 54.89 | 55.37 | 54.29 | 55.01 | 137,395 | +0.87(+1.61%) |
May 24, 2013 | 53.69 | 54.17 | 53.55 | 54.14 | 0 | +0.03(+0.06%) |
May 23, 2013 | 53.33 | 54.11 | 52.75 | 54.11 | 0 | +0.55(+1.02%) |
May 22, 2013 | 54.47 | 54.66 | 53.41 | 53.56 | 0 | -0.69(-1.27%) |
May 21, 2013 | 54.30 | 54.30 | 53.62 | 54.25 | 0 | +0.12(+0.22%) |
May 20, 2013 | 53.77 | 54.52 | 53.63 | 54.14 | 0 | +0.23(+0.43%) |
May 17, 2013 | 53.81 | 54.15 | 53.36 | 53.90 | 0 | +0.33(+0.62%) |
May 16, 2013 | 54.21 | 54.21 | 53.28 | 53.58 | 142,029 | -0.61(-1.13%) |
May 15, 2013 | 53.75 | 54.30 | 53.34 | 54.19 | 137,026 | +1.11(+2.10%) |
May 13, 2013 | 52.98 | 53.35 | 52.75 | 53.07 | 0 | +0.16(+0.29%) |
May 10, 2013 | 52.29 | 53.01 | 52.26 | 52.92 | 0 | +0.85(+1.63%) |
May 09, 2013 | 52.29 | 52.51 | 51.94 | 52.07 | 0 | -0.39(-0.75%) |
May 08, 2013 | 52.49 | 52.78 | 52.18 | 52.46 | 0 | -0.04(-0.07%) |
May 07, 2013 | 52.45 | 52.50 | 51.98 | 52.50 | 0 | +0.05(+0.09%) |
May 06, 2013 | 52.29 | 52.53 | 51.68 | 52.45 | 0 | +0.37(+0.72%) |
May 03, 2013 | 51.99 | 52.33 | 51.50 | 52.07 | 0 | +0.58(+1.12%) |
May 02, 2013 | 51.11 | 51.84 | 51.04 | 51.50 | 0 | +0.44(+0.87%) |
May 01, 2013 | 51.28 | 51.78 | 50.59 | 51.05 | 298,001 | -0.45(-0.88%) |
Apr 30, 2013 | 51.20 | 51.91 | 51.05 | 51.51 | 0 | +0.36(+0.71%) |
Apr 29, 2013 | 50.95 | 51.35 | 50.74 | 51.15 | 107,885 | +0.34(+0.67%) |
Apr 26, 2013 | 50.99 | 51.18 | 50.69 | 50.80 | 165,990 | -0.38(-0.74%) |
Apr 25, 2013 | 51.05 | 51.59 | 50.90 | 51.18 | 0 | +0.49(+0.96%) |
Apr 24, 2013 | 50.43 | 50.94 | 50.24 | 50.70 | 133,826 | +0.20(+0.39%) |
Apr 23, 2013 | 50.39 | 50.79 | 50.00 | 50.50 | 173,435 | +0.23(+0.46%) |
Apr 22, 2013 | 50.38 | 50.38 | 49.76 | 50.27 | 154,018 | +0.06(+0.12%) |
Apr 19, 2013 | 50.03 | 50.72 | 49.78 | 50.21 | 177,099 | +0.11(+0.22%) |
Apr 18, 2013 | 50.38 | 50.38 | 49.45 | 50.09 | 232,472 | -0.16(-0.32%) |
Apr 17, 2013 | 50.18 | 50.39 | 49.12 | 50.26 | 259,177 | -0.44(-0.87%) |
Apr 16, 2013 | 50.39 | 50.75 | 49.83 | 50.70 | 219,240 | +0.63(+1.26%) |
Apr 15, 2013 | 51.55 | 51.56 | 49.75 | 50.07 | 285,950 | -1.46(-2.84%) |
Apr 12, 2013 | 50.64 | 52.03 | 50.61 | 51.53 | 356,986 | +0.79(+1.56%) |
Apr 11, 2013 | 50.86 | 51.18 | 50.49 | 50.74 | 215,309 | -0.19(-0.38%) |
Apr 10, 2013 | 50.09 | 50.97 | 50.09 | 50.94 | 238,332 | +1.11(+2.22%) |
Apr 09, 2013 | 50.30 | 50.34 | 49.80 | 49.83 | 187,417 | -0.29(-0.58%) |
Apr 08, 2013 | 50.51 | 50.56 | 49.80 | 50.12 | 174,630 | -0.11(-0.21%) |
Apr 05, 2013 | 49.91 | 50.23 | 49.78 | 50.23 | 218,884 | -0.43(-0.85%) |
Apr 04, 2013 | 49.67 | 50.66 | 49.55 | 50.66 | 299,460 | +0.89(+1.79%) |
Apr 03, 2013 | 50.42 | 50.71 | 49.65 | 49.77 | 239,022 | -0.56(-1.11%) |
Apr 02, 2013 | 50.11 | 50.49 | 49.90 | 50.33 | 300,740 | +0.32(+0.63%) |
Apr 01, 2013 | 50.27 | 50.80 | 49.81 | 50.01 | 245,947 | -0.32(-0.64%) |
Mar 28, 2013 | 50.42 | 50.78 | 50.18 | 50.33 | 296,586 | +0.04(+0.07%) |
Mar 27, 2013 | 49.84 | 50.37 | 49.71 | 50.29 | 165,609 | +0.24(+0.48%) |
Mar 26, 2013 | 50.05 | 50.14 | 49.76 | 50.05 | 279,788 | +0.24(+0.47%) |
Mar 25, 2013 | 50.27 | 50.69 | 49.65 | 49.81 | 375,939 | -0.35(-0.71%) |
Mar 22, 2013 | 49.40 | 50.47 | 49.35 | 50.17 | 293,217 | +0.77(+1.55%) |
Mar 21, 2013 | 49.30 | 49.64 | 49.10 | 49.40 | 164,001 | -0.17(-0.34%) |
Mar 20, 2013 | 49.41 | 49.85 | 49.14 | 49.57 | 230,432 | +0.22(+0.45%) |
Mar 19, 2013 | 48.42 | 49.53 | 47.95 | 49.35 | 383,793 | -0.44(-0.88%) |
Mar 18, 2013 | 49.61 | 50.20 | 49.24 | 49.78 | 193,274 | -0.12(-0.24%) |
Mar 15, 2013 | 49.53 | 49.93 | 49.12 | 49.90 | 335,363 | +0.49(+1.00%) |
Mar 14, 2013 | 48.94 | 49.58 | 48.83 | 49.41 | 222,087 | +0.44(+0.89%) |
Mar 13, 2013 | 48.48 | 49.37 | 48.43 | 48.97 | 273,291 | +0.57(+1.17%) |
Mar 12, 2013 | 48.91 | 49.20 | 48.28 | 48.41 | 240,603 | -0.45(-0.93%) |
Mar 11, 2013 | 48.68 | 49.21 | 48.47 | 48.86 | 184,387 | +0.07(+0.15%) |
Mar 08, 2013 | 49.01 | 49.01 | 48.11 | 48.79 | 222,257 | +0.26(+0.53%) |
Mar 07, 2013 | 48.26 | 48.56 | 47.84 | 48.53 | 196,059 | +0.35(+0.74%) |
Mar 06, 2013 | 48.10 | 48.55 | 47.95 | 48.18 | 160,806 | +0.06(+0.13%) |
Mar 05, 2013 | 48.36 | 48.67 | 47.44 | 48.12 | 385,908 | +0.21(+0.44%) |
Mar 04, 2013 | 47.38 | 47.94 | 47.18 | 47.90 | 418,156 | +0.55(+1.17%) |