Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.76 | 51.04 | 50.39 | 50.39 | 183,976 | -0.82(-1.60%) |
May 30, 2013 | 50.80 | 51.34 | 50.80 | 51.21 | 249,166 | +0.33(+0.65%) |
May 29, 2013 | 50.84 | 50.91 | 50.66 | 50.88 | 28,358 | -0.27(-0.53%) |
May 28, 2013 | 51.47 | 51.58 | 51.05 | 51.15 | 17,095 | +0.25(+0.49%) |
May 24, 2013 | 50.85 | 50.98 | 50.74 | 50.90 | 10,694 | -0.38(-0.74%) |
May 23, 2013 | 50.87 | 51.28 | 50.61 | 51.28 | 13,394 | -0.45(-0.88%) |
May 22, 2013 | 52.43 | 52.84 | 51.67 | 51.74 | 58,381 | -0.55(-1.06%) |
May 21, 2013 | 52.19 | 52.38 | 52.04 | 52.29 | 18,335 | +0.28(+0.54%) |
May 20, 2013 | 51.89 | 52.03 | 51.74 | 52.01 | 12,563 | +0.27(+0.53%) |
May 17, 2013 | 51.33 | 51.74 | 51.29 | 51.74 | 17,892 | +0.50(+0.97%) |
May 16, 2013 | 51.27 | 51.47 | 51.19 | 51.24 | 22,210 | -0.12(-0.24%) |
May 15, 2013 | 50.94 | 51.40 | 50.94 | 51.37 | 4,019 | +0.48(+0.94%) |
May 13, 2013 | 50.93 | 50.94 | 50.66 | 50.89 | 18,134 | +0.01(+0.02%) |
May 10, 2013 | 50.75 | 50.88 | 50.61 | 50.88 | 17,346 | +0.12(+0.24%) |
May 09, 2013 | 50.75 | 51.06 | 50.75 | 50.75 | 8,007 | -0.20(-0.39%) |
May 08, 2013 | 50.57 | 50.98 | 50.57 | 50.95 | 8,729 | +0.59(+1.16%) |
May 07, 2013 | 50.33 | 50.46 | 50.18 | 50.37 | 11,779 | +0.21(+0.41%) |
May 06, 2013 | 50.04 | 50.19 | 49.83 | 50.16 | 39,468 | +0.07(+0.13%) |
May 03, 2013 | 49.69 | 50.14 | 49.25 | 50.09 | 54,923 | +0.84(+1.71%) |
May 02, 2013 | 48.89 | 49.35 | 48.89 | 49.25 | 38,771 | +0.27(+0.56%) |
May 01, 2013 | 49.31 | 49.31 | 48.85 | 48.98 | 552,131 | -0.57(-1.15%) |
Apr 30, 2013 | 49.19 | 49.55 | 49.02 | 49.55 | 263,355 | +0.25(+0.50%) |
Apr 29, 2013 | 49.05 | 49.38 | 49.05 | 49.30 | 6,207 | +0.26(+0.54%) |
Apr 26, 2013 | 49.07 | 49.13 | 48.86 | 49.04 | 54,384 | +0.01(+0.02%) |
Apr 25, 2013 | 48.98 | 49.23 | 48.94 | 49.03 | 25,961 | +0.31(+0.63%) |
Apr 24, 2013 | 48.57 | 48.84 | 48.56 | 48.72 | 8,134 | +0.50(+1.04%) |
Apr 23, 2013 | 48.02 | 48.29 | 47.96 | 48.22 | 51,010 | +0.46(+0.95%) |
Apr 22, 2013 | 47.39 | 47.80 | 47.39 | 47.76 | 3,296 | +0.13(+0.28%) |
Apr 19, 2013 | 47.53 | 47.63 | 47.43 | 47.63 | 6,783 | +0.18(+0.38%) |
Apr 18, 2013 | 47.67 | 47.80 | 47.34 | 47.45 | 49,982 | -0.26(-0.55%) |
Apr 17, 2013 | 48.14 | 48.14 | 47.50 | 47.72 | 32,177 | -0.92(-1.89%) |
Apr 16, 2013 | 48.57 | 48.66 | 48.42 | 48.63 | 11,007 | +0.64(+1.33%) |
Apr 15, 2013 | 48.98 | 48.98 | 48.00 | 48.00 | 41,498 | -1.30(-2.65%) |
Apr 12, 2013 | 49.27 | 49.32 | 49.19 | 49.30 | 6,857 | -0.39(-0.78%) |
Apr 11, 2013 | 49.48 | 49.80 | 49.46 | 49.69 | 4,926 | +0.38(+0.76%) |
Apr 10, 2013 | 48.90 | 49.33 | 48.88 | 49.31 | 4,974 | +0.78(+1.61%) |
Apr 09, 2013 | 48.54 | 48.68 | 48.30 | 48.53 | 129,548 | +0.17(+0.34%) |
Apr 08, 2013 | 48.08 | 48.37 | 48.07 | 48.37 | 11,672 | +0.12(+0.26%) |
Apr 05, 2013 | 47.67 | 48.24 | 47.67 | 48.24 | 269,036 | -0.10(-0.20%) |
Apr 04, 2013 | 48.22 | 48.50 | 48.19 | 48.34 | 10,046 | +0.17(+0.34%) |
Apr 03, 2013 | 48.67 | 48.67 | 48.05 | 48.18 | 35,820 | -0.37(-0.77%) |
Apr 02, 2013 | 48.56 | 48.77 | 48.46 | 48.55 | 105,581 | +0.21(+0.44%) |
Apr 01, 2013 | 48.78 | 48.78 | 48.29 | 48.33 | 11,903 | -0.65(-1.33%) |
Mar 28, 2013 | 48.85 | 48.99 | 48.72 | 48.99 | 32,868 | +0.23(+0.47%) |
Mar 27, 2013 | 48.43 | 48.82 | 48.43 | 48.76 | 34,064 | -0.26(-0.52%) |
Mar 26, 2013 | 48.92 | 49.01 | 48.86 | 49.01 | 10,602 | +0.31(+0.63%) |
Mar 25, 2013 | 49.32 | 49.33 | 48.58 | 48.71 | 65,972 | -0.40(-0.82%) |
Mar 22, 2013 | 49.03 | 49.14 | 49.03 | 49.11 | 5,569 | +0.18(+0.37%) |
Mar 21, 2013 | 49.15 | 49.21 | 48.92 | 48.93 | 9,989 | -0.50(-1.02%) |
Mar 20, 2013 | 49.52 | 49.52 | 49.26 | 49.43 | 26,828 | +0.20(+0.40%) |
Mar 19, 2013 | 49.22 | 49.29 | 48.98 | 49.23 | 19,415 | +0.00(+0.00%) |
Mar 18, 2013 | 49.14 | 49.51 | 49.05 | 49.23 | 84,111 | -0.30(-0.60%) |
Mar 15, 2013 | 49.42 | 49.55 | 49.40 | 49.53 | 35,699 | +0.08(+0.17%) |
Mar 14, 2013 | 49.28 | 49.45 | 49.18 | 49.45 | 17,429 | +0.31(+0.62%) |
Mar 13, 2013 | 49.03 | 49.14 | 48.89 | 49.14 | 7,077 | +0.07(+0.13%) |
Mar 12, 2013 | 49.29 | 49.30 | 48.90 | 49.08 | 46,540 | -0.14(-0.29%) |
Mar 11, 2013 | 49.17 | 49.32 | 49.06 | 49.22 | 30,111 | +0.04(+0.08%) |
Mar 08, 2013 | 49.01 | 49.20 | 48.87 | 49.18 | 51,010 | +0.20(+0.40%) |
Mar 07, 2013 | 48.91 | 49.08 | 48.90 | 48.98 | 62,062 | +0.10(+0.19%) |
Mar 06, 2013 | 48.91 | 48.91 | 48.72 | 48.88 | 11,914 | +0.09(+0.19%) |
Mar 05, 2013 | 48.47 | 48.79 | 48.47 | 48.79 | 16,358 | +0.58(+1.20%) |
Mar 04, 2013 | 47.95 | 48.22 | 47.79 | 48.21 | 358,178 | +0.20(+0.41%) |