Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 53.76 | 54.90 | 51.66 | 51.87 | 1,063,090 | -4.06(-7.26%) |
May 30, 2013 | 55.74 | 56.39 | 55.62 | 55.93 | 0 | +0.45(+0.81%) |
May 29, 2013 | 54.59 | 55.88 | 54.59 | 55.48 | 175,877 | +0.92(+1.69%) |
May 28, 2013 | 54.05 | 55.19 | 54.05 | 54.56 | 308,626 | +1.07(+2.00%) |
May 24, 2013 | 53.90 | 54.29 | 53.21 | 53.49 | 0 | -0.66(-1.22%) |
May 23, 2013 | 53.00 | 54.44 | 52.55 | 54.15 | 0 | +0.18(+0.33%) |
May 22, 2013 | 56.28 | 56.61 | 53.61 | 53.97 | 506,671 | -2.77(-4.88%) |
May 21, 2013 | 57.72 | 58.59 | 56.50 | 56.74 | 0 | -1.15(-1.99%) |
May 20, 2013 | 56.43 | 58.98 | 56.43 | 57.89 | 0 | +0.87(+1.53%) |
May 17, 2013 | 56.95 | 57.25 | 56.42 | 57.02 | 0 | +0.64(+1.14%) |
May 16, 2013 | 55.61 | 57.00 | 55.30 | 56.38 | 664,855 | +1.38(+2.51%) |
May 15, 2013 | 53.02 | 56.05 | 52.80 | 55.00 | 0 | +2.24(+4.25%) |
May 13, 2013 | 52.45 | 53.98 | 51.50 | 52.76 | 616,210 | -1.03(-1.91%) |
May 10, 2013 | 53.59 | 54.47 | 52.57 | 53.79 | 0 | +0.53(+1.00%) |
May 09, 2013 | 52.29 | 53.80 | 52.15 | 53.26 | 0 | +1.41(+2.72%) |
May 08, 2013 | 51.59 | 52.24 | 51.44 | 51.85 | 0 | +0.60(+1.17%) |
May 07, 2013 | 51.40 | 51.80 | 50.70 | 51.25 | 0 | +0.19(+0.37%) |
May 06, 2013 | 51.57 | 51.69 | 50.52 | 51.06 | 0 | -0.63(-1.22%) |
May 03, 2013 | 52.20 | 52.72 | 51.64 | 51.69 | 0 | +0.25(+0.49%) |
May 02, 2013 | 51.19 | 52.33 | 51.00 | 51.44 | 0 | +0.13(+0.25%) |
May 01, 2013 | 50.75 | 52.59 | 50.64 | 51.31 | 0 | +0.33(+0.65%) |
Apr 30, 2013 | 51.24 | 51.89 | 50.50 | 50.98 | 0 | -0.46(-0.89%) |
Apr 29, 2013 | 51.80 | 52.15 | 50.84 | 51.44 | 561,054 | -0.64(-1.23%) |
Apr 26, 2013 | 53.46 | 54.12 | 51.87 | 52.08 | 1,215,192 | -2.04(-3.77%) |
Apr 25, 2013 | 55.55 | 57.35 | 53.34 | 54.12 | 2,528,225 | -7.71(-12.47%) |
Apr 24, 2013 | 60.22 | 62.57 | 60.10 | 61.83 | 1,428,003 | +0.55(+0.90%) |
Apr 23, 2013 | 59.48 | 62.25 | 58.87 | 61.28 | 769,219 | +2.03(+3.43%) |
Apr 22, 2013 | 59.75 | 60.34 | 57.26 | 59.25 | 593,223 | -0.31(-0.52%) |
Apr 19, 2013 | 58.37 | 59.91 | 57.46 | 59.56 | 407,536 | +1.69(+2.92%) |
Apr 18, 2013 | 59.82 | 59.82 | 57.31 | 57.87 | 384,396 | -2.19(-3.65%) |
Apr 17, 2013 | 61.45 | 61.45 | 59.38 | 60.06 | 338,941 | -1.53(-2.48%) |
Apr 16, 2013 | 60.75 | 62.44 | 60.75 | 61.59 | 521,234 | +1.06(+1.75%) |
Apr 15, 2013 | 60.54 | 63.09 | 59.84 | 60.53 | 743,092 | -0.34(-0.56%) |
Apr 12, 2013 | 59.00 | 62.73 | 59.00 | 60.87 | 599,040 | +1.42(+2.39%) |
Apr 11, 2013 | 59.35 | 61.27 | 57.67 | 59.45 | 987,545 | +0.69(+1.17%) |
Apr 10, 2013 | 58.22 | 59.49 | 58.22 | 58.76 | 389,266 | +0.49(+0.84%) |
Apr 09, 2013 | 58.25 | 59.04 | 57.55 | 58.27 | 460,255 | +0.06(+0.10%) |
Apr 08, 2013 | 56.84 | 58.35 | 56.57 | 58.21 | 383,126 | +1.37(+2.41%) |
Apr 05, 2013 | 56.54 | 57.40 | 55.90 | 56.84 | 526,238 | -1.40(-2.40%) |
Apr 04, 2013 | 56.04 | 58.42 | 55.78 | 58.24 | 494,041 | +2.64(+4.75%) |
Apr 03, 2013 | 56.81 | 57.39 | 54.91 | 55.60 | 548,235 | -0.95(-1.68%) |
Apr 02, 2013 | 55.70 | 58.78 | 55.67 | 56.55 | 1,027,794 | +2.08(+3.82%) |
Apr 01, 2013 | 55.51 | 56.11 | 54.06 | 54.47 | 310,570 | -1.04(-1.87%) |
Mar 28, 2013 | 54.89 | 55.88 | 53.16 | 55.51 | 556,110 | +0.29(+0.53%) |
Mar 27, 2013 | 52.01 | 56.45 | 51.91 | 55.22 | 1,533,869 | +3.38(+6.52%) |
Mar 26, 2013 | 54.25 | 54.56 | 51.50 | 51.84 | 532,795 | -1.70(-3.18%) |
Mar 25, 2013 | 53.05 | 53.72 | 52.38 | 53.54 | 563,016 | +0.73(+1.39%) |
Mar 22, 2013 | 54.66 | 55.15 | 52.42 | 52.81 | 650,231 | -1.85(-3.39%) |
Mar 21, 2013 | 53.50 | 55.00 | 52.80 | 54.66 | 887,352 | -0.54(-0.98%) |
Mar 20, 2013 | 53.92 | 56.47 | 53.92 | 55.20 | 897,680 | +1.34(+2.49%) |
Mar 19, 2013 | 56.20 | 56.27 | 53.16 | 53.86 | 1,217,234 | -2.52(-4.47%) |
Mar 18, 2013 | 56.01 | 57.20 | 55.36 | 56.38 | 840,242 | -1.14(-1.98%) |
Mar 15, 2013 | 58.79 | 59.58 | 57.28 | 57.52 | 849,454 | -1.40(-2.38%) |
Mar 14, 2013 | 60.29 | 60.88 | 58.10 | 58.92 | 1,063,622 | -0.86(-1.44%) |
Mar 13, 2013 | 63.75 | 63.75 | 59.02 | 59.78 | 2,112,404 | -5.77(-8.80%) |
Mar 12, 2013 | 58.75 | 65.77 | 58.75 | 65.55 | 3,386,292 | +7.96(+13.82%) |
Mar 11, 2013 | 55.58 | 57.93 | 54.77 | 57.59 | 934,476 | +1.87(+3.35%) |
Mar 08, 2013 | 54.50 | 56.37 | 54.12 | 55.72 | 888,058 | +1.19(+2.19%) |
Mar 07, 2013 | 53.30 | 54.95 | 52.50 | 54.53 | 1,440,442 | +3.66(+7.19%) |
Mar 06, 2013 | 51.21 | 51.70 | 50.23 | 50.87 | 522,856 | -0.18(-0.35%) |
Mar 05, 2013 | 51.01 | 51.39 | 50.10 | 51.05 | 569,014 | +0.75(+1.49%) |
Mar 04, 2013 | 51.29 | 51.50 | 49.84 | 50.30 | 981,940 | -0.89(-1.74%) |