Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 47.54 | 48.77 | 46.65 | 46.75 | 334,591 | -1.15(-2.39%) |
May 30, 2013 | 48.37 | 49.11 | 47.54 | 47.89 | 555,426 | -0.13(-0.27%) |
May 29, 2013 | 49.41 | 49.52 | 47.65 | 48.02 | 606,015 | -1.66(-3.34%) |
May 28, 2013 | 50.30 | 50.97 | 49.36 | 49.68 | 546,783 | +0.26(+0.52%) |
May 24, 2013 | 49.41 | 49.66 | 48.56 | 49.42 | 180,351 | -0.18(-0.36%) |
May 23, 2013 | 48.02 | 50.24 | 47.53 | 49.60 | 570,331 | +0.71(+1.45%) |
May 22, 2013 | 49.49 | 51.78 | 48.38 | 48.89 | 549,233 | -0.37(-0.74%) |
May 21, 2013 | 50.03 | 50.23 | 48.42 | 49.25 | 338,171 | -0.76(-1.52%) |
May 20, 2013 | 50.06 | 50.78 | 49.68 | 50.01 | 219,534 | -0.20(-0.39%) |
May 17, 2013 | 49.95 | 50.97 | 49.95 | 50.21 | 520,165 | +0.62(+1.25%) |
May 16, 2013 | 50.63 | 50.86 | 48.44 | 49.59 | 841,558 | -1.22(-2.41%) |
May 15, 2013 | 51.13 | 51.99 | 50.76 | 50.81 | 469,543 | -0.23(-0.44%) |
May 13, 2013 | 51.11 | 51.44 | 50.73 | 51.04 | 371,003 | -0.14(-0.27%) |
May 10, 2013 | 50.66 | 51.36 | 50.40 | 51.18 | 508,607 | +0.64(+1.27%) |
May 09, 2013 | 50.55 | 51.70 | 50.39 | 50.54 | 766,517 | +0.07(+0.14%) |
May 08, 2013 | 50.57 | 50.81 | 48.88 | 50.47 | 693,387 | -0.30(-0.58%) |
May 07, 2013 | 50.80 | 51.08 | 49.78 | 50.76 | 487,983 | +0.04(+0.08%) |
May 06, 2013 | 50.45 | 51.19 | 50.09 | 50.72 | 447,555 | +0.45(+0.90%) |
May 03, 2013 | 50.22 | 50.55 | 49.88 | 50.27 | 430,639 | +0.80(+1.62%) |
May 02, 2013 | 48.25 | 49.98 | 48.10 | 49.47 | 569,647 | +1.56(+3.25%) |
May 01, 2013 | 48.08 | 48.33 | 46.97 | 47.91 | 636,838 | -0.25(-0.51%) |
Apr 30, 2013 | 48.48 | 48.77 | 47.49 | 48.16 | 656,560 | -0.41(-0.85%) |
Apr 29, 2013 | 48.86 | 49.84 | 48.41 | 48.57 | 397,802 | -0.05(-0.10%) |
Apr 26, 2013 | 48.91 | 49.08 | 48.40 | 48.62 | 943,651 | +0.07(+0.14%) |
Apr 25, 2013 | 48.40 | 49.76 | 47.38 | 48.55 | 867,072 | +0.43(+0.90%) |
Apr 24, 2013 | 46.25 | 48.41 | 44.77 | 48.12 | 1,696,195 | +3.61(+8.12%) |
Apr 23, 2013 | 42.55 | 45.00 | 42.55 | 44.51 | 1,217,276 | +2.48(+5.89%) |
Apr 22, 2013 | 41.01 | 42.22 | 39.70 | 42.03 | 658,942 | +1.01(+2.45%) |
Apr 19, 2013 | 39.35 | 41.26 | 39.25 | 41.02 | 610,299 | +1.77(+4.50%) |
Apr 18, 2013 | 40.66 | 40.78 | 38.51 | 39.25 | 803,020 | -1.42(-3.49%) |
Apr 17, 2013 | 39.92 | 40.91 | 39.25 | 40.68 | 696,829 | +0.35(+0.86%) |
Apr 16, 2013 | 40.31 | 40.47 | 39.28 | 40.33 | 740,169 | +0.84(+2.12%) |
Apr 15, 2013 | 42.42 | 42.69 | 39.33 | 39.49 | 746,535 | -3.28(-7.66%) |
Apr 12, 2013 | 42.75 | 43.79 | 42.50 | 42.77 | 350,470 | -0.28(-0.64%) |
Apr 11, 2013 | 42.49 | 43.23 | 42.37 | 43.05 | 595,216 | +0.49(+1.16%) |
Apr 10, 2013 | 43.26 | 43.33 | 41.62 | 42.55 | 760,827 | -0.58(-1.35%) |
Apr 09, 2013 | 43.87 | 44.02 | 42.84 | 43.13 | 314,003 | -0.68(-1.55%) |
Apr 08, 2013 | 43.06 | 44.03 | 42.77 | 43.81 | 583,351 | +0.69(+1.60%) |
Apr 05, 2013 | 42.28 | 43.20 | 40.91 | 43.12 | 820,748 | -0.38(-0.86%) |
Apr 04, 2013 | 43.04 | 43.80 | 42.91 | 43.50 | 405,096 | +0.63(+1.47%) |
Apr 03, 2013 | 44.44 | 44.85 | 41.97 | 42.87 | 1,158,126 | -1.55(-3.49%) |
Apr 02, 2013 | 45.32 | 46.10 | 44.23 | 44.42 | 450,158 | -0.70(-1.55%) |
Apr 01, 2013 | 46.19 | 46.60 | 44.86 | 45.12 | 445,881 | -1.14(-2.45%) |
Mar 28, 2013 | 46.77 | 46.92 | 45.97 | 46.25 | 356,401 | -0.39(-0.85%) |
Mar 27, 2013 | 45.97 | 46.72 | 45.72 | 46.65 | 240,730 | +0.33(+0.70%) |
Mar 26, 2013 | 47.05 | 47.46 | 46.09 | 46.32 | 389,371 | -0.40(-0.87%) |
Mar 25, 2013 | 47.29 | 47.85 | 46.24 | 46.73 | 370,131 | -0.32(-0.67%) |
Mar 22, 2013 | 47.32 | 47.60 | 46.83 | 47.04 | 266,518 | -0.02(-0.04%) |
Mar 21, 2013 | 47.29 | 47.99 | 46.83 | 47.06 | 624,700 | -0.41(-0.87%) |
Mar 20, 2013 | 46.52 | 47.87 | 46.35 | 47.48 | 696,926 | +1.41(+3.06%) |
Mar 19, 2013 | 46.79 | 47.39 | 45.58 | 46.07 | 824,096 | +0.00(+0.00%) |
Mar 18, 2013 | 45.02 | 46.49 | 44.47 | 46.07 | 948,584 | +0.79(+1.74%) |
Mar 15, 2013 | 43.98 | 46.02 | 43.95 | 45.28 | 1,881,555 | +1.28(+2.92%) |
Mar 14, 2013 | 43.05 | 44.03 | 42.74 | 43.99 | 789,442 | +1.20(+2.81%) |
Mar 13, 2013 | 42.46 | 43.19 | 42.14 | 42.79 | 388,260 | +0.26(+0.60%) |
Mar 12, 2013 | 43.73 | 43.73 | 42.16 | 42.53 | 524,261 | -1.26(-2.88%) |
Mar 11, 2013 | 43.75 | 44.35 | 43.62 | 43.80 | 530,608 | +0.36(+0.82%) |
Mar 08, 2013 | 43.44 | 43.57 | 42.34 | 43.44 | 984,242 | +0.63(+1.48%) |
Mar 07, 2013 | 42.64 | 43.04 | 41.81 | 42.81 | 446,380 | +0.21(+0.49%) |
Mar 06, 2013 | 41.88 | 43.18 | 41.74 | 42.60 | 680,651 | +1.07(+2.57%) |
Mar 05, 2013 | 41.73 | 42.37 | 41.45 | 41.53 | 721,900 | +0.07(+0.17%) |
Mar 04, 2013 | 40.50 | 41.57 | 40.50 | 41.47 | 827,464 | +0.88(+2.16%) |