Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 49.20 | 49.57 | 49.10 | 49.48 | 79,425 | +0.30(+0.62%) |
May 30, 2013 | 49.17 | 49.55 | 49.12 | 49.18 | 0 | +0.00(+0.00%) |
May 29, 2013 | 49.32 | 49.73 | 49.03 | 49.18 | 50,900 | -0.45(-0.90%) |
May 28, 2013 | 49.69 | 49.84 | 49.23 | 49.63 | 126,875 | +0.24(+0.48%) |
May 24, 2013 | 48.82 | 49.48 | 48.80 | 49.39 | 0 | +0.30(+0.61%) |
May 23, 2013 | 49.14 | 49.25 | 48.71 | 49.09 | 0 | -0.33(-0.67%) |
May 22, 2013 | 49.85 | 50.30 | 49.23 | 49.42 | 0 | -0.47(-0.94%) |
May 21, 2013 | 50.05 | 50.05 | 49.61 | 49.89 | 0 | -0.24(-0.47%) |
May 20, 2013 | 50.02 | 50.34 | 49.77 | 50.13 | 0 | +0.20(+0.40%) |
May 17, 2013 | 49.29 | 50.05 | 49.07 | 49.93 | 0 | +0.59(+1.20%) |
May 16, 2013 | 49.32 | 49.74 | 49.15 | 49.34 | 43,691 | -0.17(-0.35%) |
May 15, 2013 | 49.29 | 49.76 | 49.26 | 49.51 | 0 | +0.42(+0.85%) |
May 13, 2013 | 49.09 | 49.46 | 48.73 | 49.10 | 0 | +0.08(+0.15%) |
May 10, 2013 | 48.72 | 49.28 | 48.72 | 49.02 | 0 | +0.39(+0.81%) |
May 09, 2013 | 48.91 | 48.91 | 48.48 | 48.63 | 0 | -0.38(-0.77%) |
May 08, 2013 | 49.13 | 49.41 | 48.74 | 49.01 | 0 | -0.10(-0.20%) |
May 07, 2013 | 48.72 | 49.46 | 48.69 | 49.10 | 0 | +0.62(+1.28%) |
May 06, 2013 | 48.11 | 48.87 | 48.11 | 48.48 | 0 | +0.48(+0.99%) |
May 03, 2013 | 48.36 | 48.30 | 47.68 | 48.01 | 0 | +0.17(+0.36%) |
May 02, 2013 | 47.27 | 48.24 | 47.16 | 47.83 | 0 | +0.91(+1.93%) |
May 01, 2013 | 47.24 | 47.49 | 46.78 | 46.93 | 0 | -0.29(-0.62%) |
Apr 30, 2013 | 47.56 | 47.56 | 46.70 | 47.22 | 0 | +0.06(+0.13%) |
Apr 29, 2013 | 47.01 | 47.34 | 46.85 | 47.16 | 41,863 | +0.48(+1.02%) |
Apr 26, 2013 | 46.81 | 46.92 | 46.42 | 46.69 | 76,748 | -0.23(-0.50%) |
Apr 25, 2013 | 47.27 | 47.40 | 46.66 | 46.92 | 0 | -0.17(-0.35%) |
Apr 24, 2013 | 47.03 | 47.09 | 46.53 | 47.09 | 0 | +0.14(+0.29%) |
Apr 23, 2013 | 46.78 | 46.98 | 46.41 | 46.95 | 28,307 | +0.42(+0.89%) |
Apr 22, 2013 | 46.83 | 46.90 | 46.29 | 46.53 | 78,853 | -0.29(-0.63%) |
Apr 19, 2013 | 46.65 | 46.98 | 46.43 | 46.83 | 47,687 | +0.38(+0.81%) |
Apr 18, 2013 | 46.45 | 46.66 | 46.14 | 46.45 | 86,711 | -0.03(-0.06%) |
Apr 17, 2013 | 46.14 | 46.71 | 46.10 | 46.48 | 114,926 | -0.13(-0.28%) |
Apr 16, 2013 | 46.05 | 46.66 | 45.75 | 46.61 | 60,983 | +0.88(+1.92%) |
Apr 15, 2013 | 46.86 | 46.86 | 45.64 | 45.73 | 91,030 | -1.04(-2.21%) |
Apr 12, 2013 | 46.72 | 46.84 | 46.42 | 46.77 | 72,489 | -0.09(-0.19%) |
Apr 11, 2013 | 46.99 | 47.06 | 46.49 | 46.86 | 60,147 | -0.05(-0.11%) |
Apr 10, 2013 | 46.84 | 47.09 | 46.75 | 46.91 | 108,744 | +0.06(+0.13%) |
Apr 09, 2013 | 47.04 | 47.06 | 46.60 | 46.85 | 27,195 | -0.28(-0.59%) |
Apr 08, 2013 | 46.89 | 47.18 | 46.34 | 47.13 | 33,886 | +0.37(+0.79%) |
Apr 05, 2013 | 46.36 | 46.90 | 46.11 | 46.76 | 88,181 | -0.07(-0.15%) |
Apr 04, 2013 | 46.83 | 46.94 | 46.47 | 46.83 | 87,962 | +0.20(+0.44%) |
Apr 03, 2013 | 47.15 | 47.25 | 46.33 | 46.63 | 106,459 | -0.39(-0.84%) |
Apr 02, 2013 | 47.39 | 47.46 | 46.82 | 47.02 | 103,001 | -0.11(-0.24%) |
Apr 01, 2013 | 47.08 | 47.13 | 46.64 | 47.13 | 76,829 | +0.05(+0.11%) |
Mar 28, 2013 | 46.99 | 47.20 | 46.79 | 47.08 | 71,351 | +0.05(+0.10%) |
Mar 27, 2013 | 47.35 | 47.35 | 46.91 | 47.03 | 90,615 | -0.40(-0.84%) |
Mar 26, 2013 | 47.38 | 47.66 | 47.17 | 47.43 | 52,203 | +0.08(+0.16%) |
Mar 25, 2013 | 47.35 | 47.49 | 47.07 | 47.36 | 98,694 | +0.22(+0.46%) |
Mar 22, 2013 | 47.34 | 47.40 | 46.72 | 47.14 | 122,774 | -0.02(-0.05%) |
Mar 21, 2013 | 47.28 | 47.42 | 46.90 | 47.16 | 64,032 | -0.17(-0.35%) |
Mar 20, 2013 | 47.43 | 47.50 | 47.08 | 47.33 | 67,122 | +0.36(+0.77%) |
Mar 19, 2013 | 47.03 | 47.21 | 46.78 | 46.97 | 62,735 | +0.10(+0.21%) |
Mar 18, 2013 | 46.81 | 46.95 | 46.47 | 46.87 | 87,537 | -0.08(-0.18%) |
Mar 15, 2013 | 46.66 | 47.01 | 46.49 | 46.95 | 287,837 | +0.37(+0.79%) |
Mar 14, 2013 | 46.23 | 46.62 | 46.14 | 46.58 | 45,283 | +0.50(+1.08%) |
Mar 13, 2013 | 45.91 | 46.29 | 45.91 | 46.08 | 103,951 | +0.18(+0.40%) |
Mar 12, 2013 | 45.91 | 46.04 | 45.68 | 45.90 | 67,021 | +0.06(+0.13%) |
Mar 11, 2013 | 45.73 | 45.91 | 45.15 | 45.84 | 31,735 | +0.17(+0.36%) |
Mar 08, 2013 | 45.56 | 45.82 | 45.32 | 45.67 | 50,170 | +0.20(+0.45%) |
Mar 07, 2013 | 45.28 | 45.73 | 45.20 | 45.47 | 61,448 | +0.14(+0.30%) |
Mar 06, 2013 | 45.48 | 45.58 | 45.11 | 45.33 | 80,133 | -0.02(-0.05%) |
Mar 05, 2013 | 45.34 | 45.68 | 44.78 | 45.36 | 113,131 | +0.27(+0.60%) |
Mar 04, 2013 | 45.05 | 45.29 | 44.74 | 45.08 | 164,003 | +0.08(+0.18%) |