Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 55.00 | 56.24 | 54.62 | 55.24 | 282,850 | -0.17(-0.31%) |
May 30, 2013 | 53.23 | 55.43 | 52.88 | 55.41 | 294,021 | +1.91(+3.57%) |
May 29, 2013 | 53.79 | 53.79 | 52.40 | 53.50 | 131,840 | -0.59(-1.09%) |
May 28, 2013 | 54.93 | 55.00 | 53.48 | 54.09 | 225,747 | +0.22(+0.41%) |
May 24, 2013 | 53.17 | 53.95 | 51.97 | 53.87 | 172,777 | +0.53(+0.99%) |
May 23, 2013 | 51.54 | 53.40 | 51.19 | 53.34 | 331,442 | +0.84(+1.60%) |
May 22, 2013 | 56.32 | 56.37 | 51.28 | 52.50 | 758,651 | -3.49(-6.23%) |
May 21, 2013 | 56.39 | 56.60 | 55.01 | 55.99 | 232,917 | -0.12(-0.21%) |
May 20, 2013 | 55.35 | 56.80 | 54.90 | 56.11 | 444,727 | +0.99(+1.80%) |
May 17, 2013 | 54.76 | 56.32 | 53.78 | 55.12 | 450,669 | +0.77(+1.42%) |
May 16, 2013 | 54.69 | 55.50 | 54.00 | 54.35 | 600,289 | -0.34(-0.62%) |
May 15, 2013 | 55.94 | 55.94 | 53.71 | 54.69 | 846,024 | -2.23(-3.92%) |
May 13, 2013 | 58.86 | 58.86 | 56.68 | 56.92 | 349,080 | -2.21(-3.74%) |
May 10, 2013 | 55.60 | 59.84 | 55.60 | 59.13 | 650,735 | +4.18(+7.61%) |
May 09, 2013 | 54.60 | 55.03 | 54.00 | 54.95 | 283,027 | +0.19(+0.35%) |
May 08, 2013 | 54.66 | 56.59 | 54.28 | 54.76 | 414,481 | +0.17(+0.31%) |
May 07, 2013 | 54.59 | 55.55 | 53.99 | 54.59 | 217,292 | +0.09(+0.17%) |
May 06, 2013 | 54.96 | 55.64 | 54.00 | 54.50 | 372,919 | -0.55(-1.00%) |
May 03, 2013 | 52.61 | 55.75 | 52.42 | 55.05 | 804,775 | +2.63(+5.02%) |
May 02, 2013 | 50.82 | 52.95 | 50.54 | 52.42 | 411,371 | +1.74(+3.43%) |
May 01, 2013 | 50.68 | 51.47 | 50.24 | 50.68 | 461,584 | -0.40(-0.78%) |
Apr 30, 2013 | 50.66 | 51.19 | 49.53 | 51.08 | 434,268 | +0.59(+1.17%) |
Apr 29, 2013 | 49.93 | 51.75 | 49.45 | 50.49 | 600,603 | +0.99(+2.00%) |
Apr 26, 2013 | 47.61 | 49.80 | 47.43 | 49.50 | 551,248 | +1.74(+3.64%) |
Apr 25, 2013 | 48.17 | 49.09 | 44.75 | 47.76 | 1,608,703 | -0.96(-1.97%) |
Apr 24, 2013 | 48.79 | 49.46 | 47.94 | 48.72 | 504,752 | +0.12(+0.25%) |
Apr 23, 2013 | 46.94 | 48.90 | 46.79 | 48.60 | 513,808 | +2.11(+4.54%) |
Apr 22, 2013 | 45.84 | 46.75 | 43.67 | 46.49 | 698,583 | +0.74(+1.62%) |
Apr 19, 2013 | 44.79 | 47.06 | 44.42 | 45.75 | 490,589 | +0.95(+2.12%) |
Apr 18, 2013 | 47.11 | 47.37 | 43.99 | 44.80 | 792,335 | -2.21(-4.70%) |
Apr 17, 2013 | 47.65 | 47.89 | 45.61 | 47.01 | 888,841 | -1.17(-2.43%) |
Apr 16, 2013 | 47.02 | 48.60 | 44.60 | 48.18 | 841,389 | +1.77(+3.81%) |
Apr 15, 2013 | 50.00 | 50.05 | 45.82 | 46.41 | 1,162,784 | -3.74(-7.46%) |
Apr 12, 2013 | 51.90 | 52.21 | 48.38 | 50.15 | 1,039,676 | -2.08(-3.98%) |
Apr 11, 2013 | 53.93 | 55.23 | 51.19 | 52.23 | 1,609,268 | +0.00(+0.00%) |
Apr 10, 2013 | 47.30 | 52.49 | 47.30 | 52.23 | 1,378,056 | +5.11(+10.84%) |
Apr 09, 2013 | 46.69 | 47.47 | 46.47 | 47.12 | 214,074 | +0.30(+0.64%) |
Apr 08, 2013 | 45.93 | 47.00 | 45.24 | 46.82 | 197,724 | +0.57(+1.23%) |
Apr 05, 2013 | 45.77 | 46.44 | 43.61 | 46.25 | 491,092 | -0.52(-1.11%) |
Apr 04, 2013 | 46.75 | 47.03 | 46.32 | 46.77 | 204,725 | -0.20(-0.43%) |
Apr 03, 2013 | 48.91 | 48.91 | 46.42 | 46.97 | 330,871 | -1.25(-2.59%) |
Apr 02, 2013 | 48.01 | 49.00 | 47.76 | 48.22 | 292,038 | +0.68(+1.43%) |
Apr 01, 2013 | 49.49 | 49.60 | 46.40 | 47.54 | 602,577 | -1.56(-3.18%) |
Mar 28, 2013 | 49.60 | 49.60 | 48.00 | 49.10 | 369,125 | -0.23(-0.47%) |
Mar 27, 2013 | 47.54 | 49.68 | 46.57 | 49.33 | 608,030 | +1.34(+2.79%) |
Mar 26, 2013 | 46.33 | 48.08 | 46.26 | 47.99 | 538,382 | +2.07(+4.51%) |
Mar 25, 2013 | 47.18 | 47.26 | 45.67 | 45.92 | 720,533 | -0.89(-1.90%) |
Mar 22, 2013 | 47.44 | 48.57 | 46.71 | 46.81 | 433,555 | -0.34(-0.72%) |
Mar 21, 2013 | 45.80 | 47.45 | 45.51 | 47.15 | 237,673 | +1.55(+3.40%) |
Mar 20, 2013 | 45.64 | 46.41 | 45.35 | 45.60 | 544,647 | +0.33(+0.73%) |
Mar 19, 2013 | 47.15 | 47.25 | 45.04 | 45.27 | 581,331 | -1.58(-3.37%) |
Mar 18, 2013 | 46.38 | 47.24 | 46.00 | 46.85 | 256,042 | -0.05(-0.11%) |
Mar 15, 2013 | 48.66 | 48.87 | 46.05 | 46.90 | 394,669 | -1.62(-3.34%) |
Mar 14, 2013 | 49.28 | 49.49 | 48.46 | 48.52 | 169,982 | -0.61(-1.24%) |
Mar 13, 2013 | 47.89 | 49.49 | 47.85 | 49.13 | 262,697 | +1.48(+3.11%) |
Mar 12, 2013 | 48.36 | 48.92 | 47.53 | 47.65 | 236,793 | -0.66(-1.37%) |
Mar 11, 2013 | 48.23 | 48.76 | 47.79 | 48.31 | 178,536 | +0.08(+0.17%) |
Mar 08, 2013 | 48.52 | 49.23 | 48.12 | 48.23 | 174,862 | +0.01(+0.02%) |
Mar 07, 2013 | 48.25 | 48.75 | 47.60 | 48.22 | 175,134 | -0.12(-0.25%) |
Mar 06, 2013 | 48.46 | 48.50 | 47.06 | 48.34 | 345,389 | +0.30(+0.62%) |
Mar 05, 2013 | 46.63 | 48.78 | 46.33 | 48.04 | 758,830 | +1.79(+3.87%) |
Mar 04, 2013 | 47.07 | 47.80 | 45.81 | 46.25 | 522,239 | -0.42(-0.90%) |