Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.85 | 51.22 | 49.69 | 49.77 | 116,585 | -1.68(-3.27%) |
May 30, 2013 | 51.22 | 51.61 | 51.22 | 51.45 | 36,375 | +0.05(+0.10%) |
May 29, 2013 | 51.43 | 51.72 | 51.32 | 51.40 | 30,880 | -0.21(-0.41%) |
May 28, 2013 | 51.48 | 51.82 | 51.32 | 51.61 | 66,607 | +0.21(+0.41%) |
May 24, 2013 | 51.45 | 51.59 | 51.24 | 51.40 | 54,511 | -0.32(-0.61%) |
May 23, 2013 | 51.30 | 51.82 | 50.80 | 51.72 | 454,981 | +0.03(+0.05%) |
May 22, 2013 | 51.82 | 52.30 | 51.59 | 51.69 | 84,618 | +0.05(+0.10%) |
May 21, 2013 | 52.14 | 52.22 | 51.59 | 51.64 | 77,611 | -0.55(-1.06%) |
May 20, 2013 | 52.43 | 52.51 | 52.06 | 52.19 | 150,588 | -0.21(-0.40%) |
May 17, 2013 | 52.51 | 53.11 | 52.24 | 52.40 | 90,954 | -0.08(-0.15%) |
May 16, 2013 | 52.19 | 52.85 | 52.19 | 52.48 | 62,139 | +0.34(+0.66%) |
May 15, 2013 | 52.17 | 52.17 | 51.85 | 52.14 | 25,803 | +0.29(+0.56%) |
May 13, 2013 | 51.80 | 52.01 | 51.72 | 51.85 | 34,768 | -0.03(-0.05%) |
May 10, 2013 | 52.43 | 52.53 | 51.72 | 51.88 | 35,393 | -0.66(-1.25%) |
May 09, 2013 | 52.61 | 52.72 | 52.45 | 52.53 | 39,096 | -0.18(-0.35%) |
May 08, 2013 | 53.35 | 53.38 | 52.67 | 52.72 | 44,600 | -0.50(-0.94%) |
May 07, 2013 | 53.09 | 53.51 | 53.09 | 53.22 | 12,858 | +0.03(+0.05%) |
May 06, 2013 | 52.98 | 53.30 | 52.56 | 53.19 | 96,290 | -0.11(-0.20%) |
May 03, 2013 | 53.14 | 53.43 | 52.82 | 53.30 | 76,556 | +0.47(+0.90%) |
May 02, 2013 | 52.77 | 53.14 | 52.64 | 52.82 | 65,550 | +0.21(+0.40%) |
May 01, 2013 | 52.88 | 52.90 | 52.59 | 52.61 | 16,272 | -0.61(-1.14%) |
Apr 30, 2013 | 53.40 | 53.40 | 52.93 | 53.22 | 115,732 | -0.03(-0.05%) |
Apr 29, 2013 | 53.27 | 53.34 | 53.03 | 53.24 | 12,849 | +0.16(+0.30%) |
Apr 26, 2013 | 53.32 | 53.61 | 53.09 | 53.09 | 65,207 | -0.53(-0.98%) |
Apr 25, 2013 | 53.27 | 53.77 | 53.27 | 53.61 | 58,499 | +0.32(+0.59%) |
Apr 24, 2013 | 53.11 | 53.40 | 52.93 | 53.30 | 102,572 | +0.13(+0.25%) |
Apr 23, 2013 | 52.95 | 53.27 | 52.85 | 53.17 | 58,844 | +0.24(+0.45%) |
Apr 22, 2013 | 52.80 | 53.09 | 52.67 | 52.93 | 21,558 | +0.00(+0.00%) |
Apr 19, 2013 | 52.67 | 53.17 | 52.60 | 52.93 | 85,231 | +0.58(+1.11%) |
Apr 18, 2013 | 52.19 | 52.48 | 51.98 | 52.35 | 68,923 | +0.32(+0.61%) |
Apr 17, 2013 | 52.64 | 52.77 | 51.88 | 52.03 | 132,589 | -1.05(-1.98%) |
Apr 16, 2013 | 53.16 | 53.51 | 52.88 | 53.09 | 39,591 | +0.24(+0.45%) |
Apr 15, 2013 | 53.80 | 53.80 | 52.69 | 52.85 | 52,578 | -1.13(-2.10%) |
Apr 12, 2013 | 54.43 | 54.61 | 53.98 | 53.98 | 69,219 | -0.81(-1.48%) |
Apr 11, 2013 | 54.51 | 54.85 | 54.51 | 54.80 | 33,389 | +0.18(+0.34%) |
Apr 10, 2013 | 54.46 | 54.72 | 54.37 | 54.61 | 61,060 | +0.18(+0.34%) |
Apr 09, 2013 | 54.43 | 54.51 | 53.95 | 54.43 | 45,311 | +0.29(+0.53%) |
Apr 08, 2013 | 54.17 | 54.30 | 54.02 | 54.14 | 22,116 | +0.00(+0.00%) |
Apr 05, 2013 | 53.51 | 54.14 | 53.35 | 54.14 | 46,296 | +0.21(+0.39%) |
Apr 04, 2013 | 53.90 | 54.03 | 53.74 | 53.93 | 25,930 | -0.13(-0.24%) |
Apr 03, 2013 | 55.09 | 55.09 | 53.93 | 54.06 | 88,176 | -0.92(-1.68%) |
Apr 02, 2013 | 55.24 | 55.24 | 54.80 | 54.98 | 143,321 | +0.00(+0.00%) |
Apr 01, 2013 | 55.09 | 55.19 | 54.88 | 54.98 | 22,693 | -0.11(-0.19%) |
Mar 28, 2013 | 54.90 | 55.14 | 54.80 | 55.09 | 27,287 | +0.18(+0.34%) |
Mar 27, 2013 | 54.64 | 55.14 | 54.40 | 54.90 | 44,795 | +0.18(+0.34%) |
Mar 26, 2013 | 54.35 | 54.82 | 54.22 | 54.72 | 17,923 | +0.50(+0.92%) |
Mar 25, 2013 | 54.51 | 54.64 | 54.06 | 54.22 | 51,443 | -0.42(-0.77%) |
Mar 22, 2013 | 54.51 | 54.85 | 54.51 | 54.64 | 23,569 | +0.03(+0.05%) |
Mar 21, 2013 | 54.51 | 54.85 | 54.46 | 54.61 | 59,454 | -0.05(-0.10%) |
Mar 20, 2013 | 54.98 | 55.03 | 54.61 | 54.67 | 52,342 | -0.37(-0.67%) |
Mar 19, 2013 | 55.61 | 55.61 | 54.88 | 55.03 | 66,215 | -0.66(-1.18%) |
Mar 18, 2013 | 56.09 | 56.19 | 55.48 | 55.69 | 26,738 | -0.39(-0.70%) |
Mar 15, 2013 | 56.32 | 56.32 | 55.93 | 56.09 | 46,887 | -0.32(-0.56%) |
Mar 14, 2013 | 56.69 | 56.69 | 56.23 | 56.40 | 17,300 | +0.05(+0.09%) |
Mar 13, 2013 | 56.51 | 56.74 | 56.27 | 56.35 | 14,613 | -0.21(-0.37%) |
Mar 12, 2013 | 56.82 | 56.85 | 56.43 | 56.56 | 84,193 | -0.08(-0.14%) |
Mar 11, 2013 | 56.56 | 56.72 | 56.30 | 56.64 | 51,944 | +0.16(+0.28%) |
Mar 08, 2013 | 56.40 | 56.64 | 56.24 | 56.48 | 37,677 | +0.11(+0.19%) |
Mar 07, 2013 | 56.69 | 56.76 | 56.35 | 56.38 | 10,874 | -0.32(-0.56%) |
Mar 06, 2013 | 56.80 | 57.06 | 56.56 | 56.69 | 46,657 | -0.11(-0.19%) |
Mar 05, 2013 | 56.98 | 57.14 | 56.69 | 56.80 | 29,500 | -0.34(-0.60%) |
Mar 04, 2013 | 57.22 | 57.35 | 57.01 | 57.14 | 27,375 | -0.16(-0.28%) |