Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 47.61 | 47.74 | 47.07 | 47.56 | 2,734,761 | -0.09(-0.19%) |
May 30, 2013 | 48.47 | 48.52 | 47.64 | 47.65 | 2,293,756 | -0.85(-1.75%) |
May 29, 2013 | 49.51 | 49.51 | 48.33 | 48.50 | 1,969,854 | -1.15(-2.32%) |
May 28, 2013 | 49.89 | 50.22 | 49.60 | 49.65 | 1,440,193 | +0.09(+0.18%) |
May 27, 2013 | 50.00 | 50.00 | 49.55 | 49.56 | 387,730 | -0.62(-1.24%) |
May 24, 2013 | 49.51 | 50.20 | 49.51 | 50.18 | 1,196,948 | +0.40(+0.80%) |
May 23, 2013 | 50.31 | 50.31 | 49.72 | 49.78 | 878,639 | -0.71(-1.41%) |
May 22, 2013 | 50.80 | 51.21 | 50.37 | 50.49 | 1,075,270 | -0.30(-0.59%) |
May 21, 2013 | 50.05 | 50.92 | 49.98 | 50.79 | 1,884,203 | +0.79(+1.58%) |
May 17, 2013 | 50.00 | 50.00 | 50.00 | 0 | +0.68(+1.38%) | |
May 16, 2013 | 49.16 | 49.58 | 48.91 | 49.32 | 705,396 | +0.02(+0.04%) |
May 15, 2013 | 49.31 | 49.40 | 48.97 | 49.30 | 897,687 | +0.33(+0.67%) |
May 13, 2013 | 49.56 | 49.56 | 48.91 | 48.97 | 610,987 | -0.50(-1.01%) |
May 10, 2013 | 49.25 | 49.70 | 49.09 | 49.47 | 808,556 | +0.25(+0.51%) |
May 09, 2013 | 49.27 | 49.59 | 48.86 | 49.22 | 552,715 | -0.14(-0.28%) |
May 08, 2013 | 49.40 | 49.65 | 49.08 | 49.36 | 907,080 | -0.10(-0.20%) |
May 07, 2013 | 48.90 | 49.67 | 48.90 | 49.46 | 1,347,488 | +0.50(+1.02%) |
May 06, 2013 | 49.29 | 49.44 | 48.74 | 48.96 | 648,047 | -0.13(-0.26%) |
May 03, 2013 | 49.44 | 49.62 | 49.05 | 49.09 | 730,642 | -0.02(-0.04%) |
May 02, 2013 | 49.25 | 49.37 | 48.70 | 49.11 | 950,775 | -0.04(-0.08%) |
May 01, 2013 | 49.93 | 49.97 | 48.86 | 49.15 | 1,135,617 | -0.79(-1.58%) |
Apr 30, 2013 | 49.46 | 49.97 | 49.12 | 49.94 | 1,354,246 | +0.28(+0.56%) |
Apr 29, 2013 | 49.19 | 49.76 | 49.11 | 49.66 | 632,114 | +0.52(+1.06%) |
Apr 26, 2013 | 49.46 | 49.77 | 48.82 | 49.14 | 1,352,467 | -0.63(-1.27%) |
Apr 25, 2013 | 50.13 | 50.13 | 49.67 | 49.77 | 1,026,792 | -0.16(-0.32%) |
Apr 24, 2013 | 49.48 | 50.26 | 49.35 | 49.93 | 1,194,475 | +0.22(+0.44%) |
Apr 23, 2013 | 48.89 | 49.73 | 48.68 | 49.71 | 1,966,124 | +1.11(+2.28%) |
Apr 22, 2013 | 48.65 | 48.99 | 48.18 | 48.60 | 567,450 | -0.16(-0.33%) |
Apr 19, 2013 | 48.46 | 48.97 | 48.34 | 48.76 | 1,143,290 | -0.11(-0.23%) |
Apr 18, 2013 | 49.10 | 49.10 | 48.35 | 48.87 | 823,403 | +0.56(+1.16%) |
Apr 17, 2013 | 48.30 | 48.46 | 47.85 | 48.31 | 1,078,729 | -0.02(-0.04%) |
Apr 16, 2013 | 47.77 | 48.64 | 47.77 | 48.33 | 890,871 | +0.39(+0.81%) |
Apr 15, 2013 | 48.36 | 48.64 | 47.89 | 47.94 | 1,108,313 | -0.57(-1.18%) |
Apr 12, 2013 | 48.65 | 48.65 | 48.21 | 48.51 | 750,299 | -0.26(-0.53%) |
Apr 11, 2013 | 49.22 | 49.23 | 48.59 | 48.77 | 526,851 | -0.38(-0.77%) |
Apr 10, 2013 | 49.16 | 49.54 | 48.95 | 49.15 | 1,998,508 | +0.07(+0.14%) |
Apr 09, 2013 | 48.33 | 49.15 | 48.05 | 49.08 | 1,352,351 | +0.75(+1.55%) |
Apr 08, 2013 | 47.91 | 48.42 | 47.86 | 48.33 | 1,213,240 | +0.41(+0.86%) |
Apr 05, 2013 | 47.96 | 48.28 | 47.65 | 47.92 | 1,634,029 | -0.51(-1.05%) |
Apr 04, 2013 | 48.82 | 49.09 | 48.34 | 48.43 | 1,329,174 | -0.36(-0.74%) |
Apr 03, 2013 | 49.74 | 49.74 | 48.72 | 48.79 | 2,206,008 | -0.86(-1.73%) |
Apr 02, 2013 | 49.25 | 49.71 | 49.12 | 49.65 | 952,937 | +0.36(+0.73%) |
Apr 01, 2013 | 48.41 | 49.49 | 48.41 | 49.29 | 950,482 | +0.79(+1.63%) |
Mar 28, 2013 | 48.50 | 48.50 | 48.50 | 0 | -0.33(-0.68%) | |
Mar 27, 2013 | 48.79 | 49.19 | 48.45 | 48.83 | 962,372 | +0.10(+0.21%) |
Mar 26, 2013 | 48.83 | 48.83 | 48.19 | 48.73 | 1,056,193 | -0.22(-0.45%) |
Mar 25, 2013 | 49.51 | 49.78 | 48.92 | 48.95 | 1,353,251 | -0.66(-1.33%) |
Mar 22, 2013 | 49.44 | 49.85 | 49.29 | 49.61 | 1,031,212 | -0.06(-0.12%) |
Mar 21, 2013 | 50.02 | 50.06 | 49.56 | 49.67 | 1,247,078 | -0.39(-0.78%) |
Mar 20, 2013 | 49.53 | 50.08 | 49.53 | 50.06 | 1,457,570 | +0.57(+1.15%) |
Mar 19, 2013 | 48.82 | 49.72 | 48.82 | 49.49 | 1,245,081 | +0.57(+1.17%) |
Mar 18, 2013 | 48.89 | 49.09 | 48.47 | 48.92 | 1,061,555 | +0.03(+0.06%) |
Mar 15, 2013 | 48.38 | 49.09 | 48.07 | 48.89 | 2,540,835 | +0.48(+0.99%) |
Mar 14, 2013 | 48.49 | 48.60 | 48.20 | 48.41 | 1,138,331 | +0.21(+0.44%) |
Mar 13, 2013 | 49.05 | 49.23 | 48.14 | 48.20 | 1,370,608 | -0.84(-1.71%) |
Mar 12, 2013 | 49.00 | 49.17 | 48.75 | 49.04 | 939,244 | -0.17(-0.35%) |
Mar 11, 2013 | 48.98 | 49.28 | 48.82 | 49.21 | 1,021,891 | +0.33(+0.68%) |
Mar 08, 2013 | 48.90 | 48.95 | 48.42 | 48.88 | 528,748 | +0.14(+0.29%) |
Mar 07, 2013 | 48.96 | 49.00 | 48.59 | 48.74 | 723,937 | -0.10(-0.20%) |
Mar 06, 2013 | 48.88 | 48.99 | 48.50 | 48.84 | 1,075,681 | +0.15(+0.31%) |
Mar 05, 2013 | 48.51 | 48.94 | 48.50 | 48.69 | 1,562,375 | +0.36(+0.74%) |
Mar 04, 2013 | 48.14 | 48.50 | 47.85 | 48.33 | 1,324,111 | +0.52(+1.09%) |