Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.08 | 51.04 | 50.08 | 50.49 | 60,314 | -0.21(-0.41%) |
May 30, 2013 | 49.84 | 50.79 | 49.57 | 50.70 | 51,520 | +0.91(+1.83%) |
May 29, 2013 | 50.31 | 50.44 | 49.21 | 49.79 | 38,665 | -1.01(-1.98%) |
May 28, 2013 | 50.55 | 51.67 | 50.05 | 50.80 | 54,433 | +1.18(+2.37%) |
May 24, 2013 | 49.45 | 49.86 | 49.16 | 49.62 | 32,993 | +0.00(+0.00%) |
May 23, 2013 | 49.72 | 50.04 | 49.26 | 49.62 | 28,543 | -0.58(-1.16%) |
May 22, 2013 | 50.61 | 51.26 | 49.79 | 50.20 | 101,225 | -0.48(-0.96%) |
May 21, 2013 | 49.97 | 50.83 | 49.80 | 50.69 | 191,415 | +0.85(+1.71%) |
May 20, 2013 | 49.35 | 50.47 | 49.23 | 49.84 | 106,033 | +0.18(+0.36%) |
May 17, 2013 | 49.98 | 49.98 | 48.80 | 49.66 | 115,699 | -0.07(-0.14%) |
May 16, 2013 | 49.54 | 50.53 | 49.24 | 49.73 | 97,002 | -0.21(-0.42%) |
May 15, 2013 | 48.55 | 50.19 | 48.37 | 49.94 | 58,638 | +2.39(+5.02%) |
May 13, 2013 | 47.78 | 47.80 | 46.87 | 47.55 | 54,242 | -0.20(-0.41%) |
May 10, 2013 | 47.08 | 50.35 | 47.08 | 47.75 | 192,376 | +0.64(+1.36%) |
May 09, 2013 | 47.52 | 47.86 | 47.00 | 47.10 | 100,756 | -0.34(-0.71%) |
May 08, 2013 | 46.68 | 47.46 | 46.68 | 47.44 | 93,383 | +0.76(+1.63%) |
May 07, 2013 | 47.19 | 47.32 | 46.33 | 46.68 | 418,125 | -0.30(-0.63%) |
May 06, 2013 | 47.33 | 47.49 | 46.71 | 46.98 | 87,609 | -0.61(-1.29%) |
May 03, 2013 | 47.39 | 48.31 | 46.99 | 47.59 | 329,144 | +0.60(+1.28%) |
May 02, 2013 | 45.26 | 47.38 | 45.21 | 46.99 | 206,019 | +2.21(+4.94%) |
May 01, 2013 | 46.33 | 46.61 | 44.63 | 44.77 | 134,166 | -1.95(-4.18%) |
Apr 30, 2013 | 46.89 | 47.13 | 46.30 | 46.73 | 62,729 | -0.40(-0.86%) |
Apr 29, 2013 | 46.76 | 47.88 | 46.64 | 47.13 | 75,919 | +0.77(+1.66%) |
Apr 26, 2013 | 46.79 | 47.16 | 46.29 | 46.36 | 60,003 | -0.47(-1.01%) |
Apr 25, 2013 | 47.42 | 48.01 | 46.74 | 46.84 | 106,122 | -0.54(-1.15%) |
Apr 24, 2013 | 46.33 | 47.61 | 46.33 | 47.38 | 161,986 | +0.98(+2.11%) |
Apr 23, 2013 | 44.09 | 46.40 | 44.09 | 46.40 | 87,499 | +2.64(+6.02%) |
Apr 22, 2013 | 43.02 | 44.23 | 43.02 | 43.77 | 117,632 | +1.12(+2.62%) |
Apr 19, 2013 | 42.00 | 43.04 | 41.99 | 42.65 | 87,138 | +0.85(+2.03%) |
Apr 18, 2013 | 42.10 | 42.10 | 41.22 | 41.80 | 66,007 | -0.12(-0.28%) |
Apr 17, 2013 | 42.46 | 42.80 | 41.59 | 41.92 | 80,897 | -1.03(-2.39%) |
Apr 16, 2013 | 41.89 | 43.01 | 41.58 | 42.95 | 85,219 | +1.43(+3.45%) |
Apr 15, 2013 | 41.89 | 41.97 | 41.08 | 41.52 | 146,146 | -0.82(-1.94%) |
Apr 12, 2013 | 41.96 | 42.45 | 41.44 | 42.34 | 58,911 | +0.17(+0.40%) |
Apr 11, 2013 | 41.79 | 42.31 | 41.62 | 42.17 | 29,483 | +0.26(+0.61%) |
Apr 10, 2013 | 41.10 | 42.09 | 40.87 | 41.91 | 49,033 | +1.03(+2.51%) |
Apr 09, 2013 | 40.75 | 41.24 | 40.49 | 40.88 | 48,540 | +0.24(+0.58%) |
Apr 08, 2013 | 40.15 | 40.88 | 39.94 | 40.65 | 30,815 | +0.53(+1.33%) |
Apr 05, 2013 | 39.25 | 40.20 | 39.06 | 40.11 | 45,750 | -0.09(-0.22%) |
Apr 04, 2013 | 39.74 | 40.30 | 39.49 | 40.20 | 29,724 | +0.55(+1.39%) |
Apr 03, 2013 | 40.39 | 40.56 | 39.44 | 39.65 | 52,316 | -0.76(-1.88%) |
Apr 02, 2013 | 41.35 | 41.55 | 40.06 | 40.41 | 42,436 | -0.51(-1.25%) |
Apr 01, 2013 | 42.04 | 42.04 | 40.16 | 40.92 | 40,493 | -1.04(-2.47%) |
Mar 28, 2013 | 43.20 | 43.24 | 41.64 | 41.96 | 72,513 | -1.07(-2.48%) |
Mar 27, 2013 | 43.07 | 43.14 | 42.32 | 43.03 | 43,221 | -0.11(-0.25%) |
Mar 26, 2013 | 42.68 | 43.22 | 42.44 | 43.14 | 28,426 | +0.61(+1.44%) |
Mar 25, 2013 | 42.24 | 42.75 | 41.78 | 42.52 | 61,931 | +0.41(+0.98%) |
Mar 22, 2013 | 41.66 | 42.17 | 41.65 | 42.11 | 53,381 | +0.59(+1.43%) |
Mar 21, 2013 | 42.43 | 42.46 | 41.51 | 41.52 | 30,843 | -1.26(-2.95%) |
Mar 20, 2013 | 42.61 | 42.79 | 41.86 | 42.78 | 34,295 | +0.59(+1.40%) |
Mar 19, 2013 | 42.72 | 42.91 | 41.65 | 42.19 | 30,060 | -0.46(-1.09%) |
Mar 18, 2013 | 42.49 | 42.93 | 42.36 | 42.65 | 27,743 | -0.46(-1.08%) |
Mar 15, 2013 | 43.39 | 43.39 | 42.44 | 43.12 | 83,473 | -0.16(-0.36%) |
Mar 14, 2013 | 42.80 | 43.35 | 42.58 | 43.27 | 40,133 | +0.44(+1.04%) |
Mar 13, 2013 | 42.27 | 43.11 | 42.10 | 42.83 | 24,559 | +0.51(+1.21%) |
Mar 12, 2013 | 42.74 | 42.80 | 41.86 | 42.32 | 37,973 | -0.59(-1.38%) |
Mar 11, 2013 | 43.01 | 43.31 | 42.40 | 42.91 | 219,762 | -0.33(-0.75%) |
Mar 08, 2013 | 43.40 | 43.40 | 42.89 | 43.24 | 37,652 | +0.10(+0.23%) |
Mar 07, 2013 | 42.96 | 43.34 | 42.73 | 43.14 | 40,997 | +0.10(+0.23%) |
Mar 06, 2013 | 42.71 | 43.40 | 42.26 | 43.04 | 32,210 | +0.38(+0.90%) |
Mar 05, 2013 | 42.41 | 42.86 | 41.95 | 42.65 | 41,877 | +0.56(+1.34%) |
Mar 04, 2013 | 41.17 | 42.17 | 40.93 | 42.09 | 76,334 | +0.54(+1.31%) |