Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.93 | 53.28 | 52.31 | 52.32 | 869,092 | -0.72(-1.35%) |
May 30, 2013 | 53.19 | 53.64 | 52.89 | 53.03 | 1,102,267 | +0.06(+0.12%) |
May 29, 2013 | 52.58 | 53.19 | 52.40 | 52.97 | 964,485 | +0.03(+0.05%) |
May 28, 2013 | 53.24 | 53.34 | 52.76 | 52.95 | 949,381 | +0.44(+0.83%) |
May 24, 2013 | 52.01 | 52.53 | 51.67 | 52.51 | 642,710 | +0.15(+0.28%) |
May 23, 2013 | 52.06 | 52.59 | 51.36 | 52.36 | 1,362,602 | -0.48(-0.91%) |
May 22, 2013 | 53.07 | 53.65 | 52.55 | 52.84 | 1,059,899 | -0.24(-0.46%) |
May 21, 2013 | 53.04 | 53.43 | 53.01 | 53.09 | 5,472,084 | +0.01(+0.02%) |
May 20, 2013 | 53.23 | 53.43 | 52.91 | 53.08 | 573,167 | -0.16(-0.29%) |
May 17, 2013 | 52.35 | 53.47 | 52.35 | 53.23 | 1,472,123 | +1.25(+2.40%) |
May 16, 2013 | 52.26 | 52.57 | 51.97 | 51.99 | 899,723 | -0.37(-0.70%) |
May 15, 2013 | 52.39 | 52.50 | 52.07 | 52.35 | 876,774 | +0.17(+0.32%) |
May 13, 2013 | 52.77 | 52.84 | 51.95 | 52.19 | 906,025 | -0.57(-1.07%) |
May 10, 2013 | 52.27 | 52.78 | 52.14 | 52.75 | 1,583,684 | +0.50(+0.95%) |
May 09, 2013 | 52.42 | 52.55 | 51.94 | 52.26 | 1,631,103 | -0.08(-0.15%) |
May 08, 2013 | 51.74 | 52.36 | 51.69 | 52.34 | 1,187,459 | +0.75(+1.45%) |
May 07, 2013 | 51.01 | 51.65 | 50.99 | 51.59 | 1,556,219 | +0.82(+1.62%) |
May 06, 2013 | 50.34 | 51.09 | 50.34 | 50.77 | 1,445,062 | +0.58(+1.15%) |
May 03, 2013 | 50.64 | 50.64 | 50.12 | 50.19 | 1,425,913 | +0.13(+0.26%) |
May 02, 2013 | 50.17 | 50.40 | 49.66 | 50.06 | 1,237,203 | -0.09(-0.17%) |
May 01, 2013 | 50.40 | 50.73 | 50.02 | 50.15 | 1,493,519 | -0.25(-0.50%) |
Apr 30, 2013 | 50.11 | 50.52 | 49.72 | 50.40 | 1,707,684 | +0.63(+1.26%) |
Apr 29, 2013 | 49.74 | 50.10 | 49.54 | 49.77 | 1,376,338 | +0.19(+0.39%) |
Apr 26, 2013 | 50.47 | 50.47 | 49.20 | 49.58 | 1,421,249 | -0.47(-0.94%) |
Apr 25, 2013 | 50.16 | 51.36 | 49.02 | 50.05 | 3,121,713 | +2.99(+6.36%) |
Apr 24, 2013 | 46.27 | 47.25 | 46.27 | 47.06 | 1,100,884 | +0.77(+1.66%) |
Apr 23, 2013 | 46.63 | 46.88 | 46.21 | 46.29 | 886,297 | -0.03(-0.06%) |
Apr 22, 2013 | 45.52 | 46.33 | 45.08 | 46.32 | 799,772 | +0.99(+2.17%) |
Apr 19, 2013 | 44.81 | 45.37 | 44.36 | 45.33 | 683,562 | +0.86(+1.94%) |
Apr 18, 2013 | 45.10 | 45.12 | 44.25 | 44.47 | 721,550 | -0.51(-1.13%) |
Apr 17, 2013 | 45.79 | 45.83 | 44.42 | 44.97 | 1,066,728 | -1.30(-2.81%) |
Apr 16, 2013 | 46.50 | 46.58 | 45.82 | 46.27 | 722,922 | +0.19(+0.42%) |
Apr 15, 2013 | 47.30 | 47.42 | 45.92 | 46.08 | 844,413 | -1.60(-3.35%) |
Apr 12, 2013 | 47.62 | 47.88 | 47.48 | 47.68 | 536,333 | -0.28(-0.58%) |
Apr 11, 2013 | 47.56 | 48.04 | 47.54 | 47.96 | 531,507 | +0.48(+1.01%) |
Apr 10, 2013 | 46.53 | 47.56 | 46.28 | 47.48 | 866,736 | +1.21(+2.62%) |
Apr 09, 2013 | 45.72 | 46.45 | 45.60 | 46.27 | 917,001 | +0.66(+1.45%) |
Apr 08, 2013 | 46.01 | 46.06 | 45.30 | 45.60 | 1,079,072 | -0.38(-0.82%) |
Apr 05, 2013 | 46.21 | 46.36 | 45.63 | 45.98 | 1,243,706 | -0.81(-1.73%) |
Apr 04, 2013 | 47.30 | 47.30 | 46.47 | 46.79 | 541,868 | -0.53(-1.12%) |
Apr 03, 2013 | 48.05 | 48.24 | 47.13 | 47.32 | 810,329 | -0.59(-1.24%) |
Apr 02, 2013 | 48.66 | 48.88 | 47.90 | 47.91 | 938,908 | -0.41(-0.85%) |
Apr 01, 2013 | 49.62 | 49.62 | 48.13 | 48.32 | 1,238,696 | +0.46(+0.97%) |
Mar 28, 2013 | 47.93 | 48.11 | 46.72 | 47.86 | 1,365,028 | -0.12(-0.25%) |
Mar 27, 2013 | 47.58 | 48.08 | 47.43 | 47.98 | 659,333 | +0.17(+0.36%) |
Mar 26, 2013 | 47.57 | 47.91 | 47.13 | 47.81 | 624,631 | +0.55(+1.16%) |
Mar 25, 2013 | 47.49 | 48.00 | 47.18 | 47.26 | 850,289 | -0.64(-1.33%) |
Mar 22, 2013 | 48.53 | 48.53 | 47.77 | 47.90 | 874,932 | -0.42(-0.87%) |
Mar 21, 2013 | 48.59 | 48.86 | 48.29 | 48.31 | 632,054 | -0.68(-1.39%) |
Mar 20, 2013 | 48.64 | 49.13 | 48.48 | 49.00 | 662,556 | +0.55(+1.13%) |
Mar 19, 2013 | 48.82 | 49.25 | 48.22 | 48.45 | 939,291 | -0.29(-0.59%) |
Mar 18, 2013 | 48.54 | 49.25 | 48.20 | 48.73 | 670,590 | -0.51(-1.05%) |
Mar 15, 2013 | 48.82 | 49.46 | 48.78 | 49.25 | 865,447 | +0.39(+0.80%) |
Mar 14, 2013 | 48.59 | 48.91 | 48.50 | 48.86 | 699,891 | +0.25(+0.52%) |
Mar 13, 2013 | 48.31 | 48.75 | 48.25 | 48.60 | 749,854 | +0.31(+0.63%) |
Mar 12, 2013 | 48.52 | 48.72 | 48.20 | 48.30 | 612,887 | -0.17(-0.36%) |
Mar 11, 2013 | 47.83 | 48.57 | 47.65 | 48.47 | 962,944 | +0.53(+1.11%) |
Mar 08, 2013 | 47.44 | 48.11 | 47.36 | 47.94 | 1,067,940 | +0.78(+1.65%) |
Mar 07, 2013 | 47.16 | 48.02 | 47.03 | 47.16 | 1,141,033 | +0.12(+0.26%) |
Mar 06, 2013 | 47.02 | 47.49 | 46.74 | 47.04 | 1,584,351 | +0.17(+0.35%) |
Mar 05, 2013 | 46.55 | 47.27 | 46.54 | 46.88 | 1,173,223 | +0.45(+0.98%) |
Mar 04, 2013 | 46.21 | 46.62 | 46.12 | 46.42 | 1,528,291 | +0.14(+0.30%) |