Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 51.65 | 52.77 | 51.53 | 51.85 | 472,459 | +0.03(+0.06%) |
May 30, 2013 | 51.86 | 52.24 | 51.69 | 51.81 | 374,927 | +0.03(+0.06%) |
May 29, 2013 | 52.04 | 52.18 | 51.39 | 51.78 | 341,921 | -0.49(-0.93%) |
May 28, 2013 | 52.25 | 52.53 | 51.90 | 52.26 | 436,758 | +0.59(+1.15%) |
May 24, 2013 | 51.46 | 51.75 | 50.78 | 51.67 | 477,083 | -0.07(-0.14%) |
May 23, 2013 | 51.21 | 51.86 | 51.00 | 51.74 | 788,512 | -0.14(-0.26%) |
May 22, 2013 | 52.26 | 52.39 | 51.64 | 51.88 | 784,377 | -0.40(-0.77%) |
May 21, 2013 | 52.50 | 52.59 | 51.85 | 52.28 | 975,584 | -0.17(-0.32%) |
May 20, 2013 | 52.41 | 52.95 | 52.28 | 52.45 | 618,719 | -0.36(-0.69%) |
May 17, 2013 | 52.99 | 53.11 | 52.63 | 52.81 | 844,216 | +0.08(+0.14%) |
May 16, 2013 | 52.68 | 53.25 | 52.53 | 52.74 | 859,426 | +0.19(+0.37%) |
May 15, 2013 | 51.57 | 52.86 | 51.34 | 52.54 | 1,336,142 | +2.65(+5.31%) |
May 13, 2013 | 49.95 | 50.00 | 49.50 | 49.89 | 339,424 | -0.17(-0.34%) |
May 10, 2013 | 49.89 | 50.13 | 49.80 | 50.06 | 398,354 | +0.22(+0.43%) |
May 09, 2013 | 49.76 | 50.15 | 49.60 | 49.85 | 510,485 | +0.09(+0.19%) |
May 08, 2013 | 49.75 | 49.75 | 49.42 | 49.75 | 890,327 | +0.03(+0.06%) |
May 07, 2013 | 49.72 | 49.94 | 49.40 | 49.72 | 701,925 | +0.08(+0.15%) |
May 06, 2013 | 49.71 | 50.09 | 49.46 | 49.65 | 373,422 | -0.12(-0.25%) |
May 03, 2013 | 49.46 | 50.17 | 49.09 | 49.77 | 341,178 | +0.68(+1.38%) |
May 02, 2013 | 48.54 | 49.27 | 48.22 | 49.09 | 428,121 | +0.74(+1.54%) |
May 01, 2013 | 49.35 | 49.37 | 48.22 | 48.35 | 515,633 | -1.08(-2.19%) |
Apr 30, 2013 | 49.37 | 49.53 | 48.56 | 49.43 | 529,892 | +0.13(+0.26%) |
Apr 29, 2013 | 48.78 | 49.31 | 48.36 | 49.31 | 582,729 | +0.75(+1.54%) |
Apr 26, 2013 | 48.90 | 48.95 | 48.29 | 48.56 | 474,606 | -0.40(-0.81%) |
Apr 25, 2013 | 48.01 | 49.63 | 47.85 | 48.95 | 1,031,442 | +1.18(+2.47%) |
Apr 24, 2013 | 47.94 | 48.17 | 47.22 | 47.77 | 1,166,184 | -0.17(-0.36%) |
Apr 23, 2013 | 47.75 | 48.18 | 47.45 | 47.94 | 424,773 | +0.36(+0.75%) |
Apr 22, 2013 | 47.73 | 48.01 | 47.12 | 47.59 | 339,091 | +0.00(+0.01%) |
Apr 19, 2013 | 46.85 | 47.65 | 46.32 | 47.58 | 525,969 | +0.75(+1.60%) |
Apr 18, 2013 | 47.46 | 47.69 | 46.75 | 46.83 | 585,851 | -0.39(-0.83%) |
Apr 17, 2013 | 47.69 | 47.87 | 46.91 | 47.22 | 863,823 | -0.90(-1.87%) |
Apr 16, 2013 | 47.63 | 48.19 | 47.30 | 48.12 | 796,022 | +0.79(+1.66%) |
Apr 15, 2013 | 47.93 | 48.21 | 47.11 | 47.34 | 1,101,170 | -0.96(-1.99%) |
Apr 12, 2013 | 48.22 | 48.47 | 47.99 | 48.30 | 592,201 | -0.11(-0.22%) |
Apr 11, 2013 | 47.97 | 48.51 | 47.93 | 48.41 | 616,060 | +0.41(+0.85%) |
Apr 10, 2013 | 47.24 | 48.02 | 47.01 | 48.00 | 562,062 | +0.74(+1.58%) |
Apr 09, 2013 | 47.30 | 47.36 | 46.80 | 47.25 | 644,932 | +0.15(+0.31%) |
Apr 08, 2013 | 46.62 | 47.15 | 46.29 | 47.11 | 796,519 | +0.46(+0.99%) |
Apr 05, 2013 | 45.63 | 46.69 | 45.38 | 46.64 | 572,085 | +0.48(+1.03%) |
Apr 04, 2013 | 45.54 | 46.19 | 45.46 | 46.17 | 485,263 | +0.53(+1.17%) |
Apr 03, 2013 | 46.56 | 46.56 | 45.25 | 45.64 | 673,852 | -0.83(-1.79%) |
Apr 02, 2013 | 47.36 | 47.54 | 46.27 | 46.47 | 618,746 | -0.87(-1.83%) |
Apr 01, 2013 | 48.13 | 48.13 | 47.19 | 47.34 | 525,421 | -0.76(-1.59%) |
Mar 28, 2013 | 47.16 | 48.23 | 47.01 | 48.10 | 538,832 | +1.08(+2.30%) |
Mar 27, 2013 | 46.74 | 47.14 | 46.29 | 47.02 | 352,372 | +0.16(+0.35%) |
Mar 26, 2013 | 47.24 | 47.51 | 46.72 | 46.85 | 690,073 | -0.09(-0.20%) |
Mar 25, 2013 | 47.47 | 47.54 | 46.67 | 46.95 | 409,879 | -0.42(-0.90%) |
Mar 22, 2013 | 47.12 | 47.48 | 47.05 | 47.37 | 499,350 | +0.41(+0.87%) |
Mar 21, 2013 | 47.26 | 47.61 | 46.87 | 46.96 | 379,689 | -0.45(-0.94%) |
Mar 20, 2013 | 47.06 | 47.49 | 46.95 | 47.41 | 495,325 | +0.42(+0.90%) |
Mar 19, 2013 | 47.11 | 47.29 | 46.61 | 46.98 | 504,640 | -0.15(-0.31%) |
Mar 18, 2013 | 46.38 | 47.28 | 46.25 | 47.13 | 437,126 | +0.41(+0.88%) |
Mar 15, 2013 | 47.11 | 47.21 | 46.55 | 46.72 | 911,898 | -0.63(-1.33%) |
Mar 14, 2013 | 46.84 | 47.47 | 46.84 | 47.35 | 484,086 | +0.52(+1.12%) |
Mar 13, 2013 | 46.50 | 46.88 | 46.35 | 46.83 | 321,741 | +0.35(+0.76%) |
Mar 12, 2013 | 46.32 | 46.57 | 46.18 | 46.47 | 379,029 | +0.12(+0.26%) |
Mar 11, 2013 | 46.38 | 46.40 | 45.99 | 46.35 | 684,080 | -0.04(-0.08%) |
Mar 08, 2013 | 46.48 | 46.53 | 46.22 | 46.39 | 402,215 | +0.21(+0.45%) |
Mar 07, 2013 | 46.39 | 46.39 | 46.06 | 46.18 | 375,738 | -0.17(-0.37%) |
Mar 06, 2013 | 46.89 | 46.93 | 46.19 | 46.35 | 468,349 | -0.36(-0.78%) |
Mar 05, 2013 | 46.43 | 46.94 | 46.37 | 46.71 | 667,353 | +0.51(+1.11%) |
Mar 04, 2013 | 46.03 | 46.45 | 45.64 | 46.20 | 417,884 | +0.17(+0.37%) |