Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 51.51 | 52.48 | 51.51 | 51.99 | 470,874 | +0.21(+0.41%) |
May 30, 2013 | 52.96 | 53.08 | 51.20 | 51.78 | 1,327,370 | -0.90(-1.71%) |
May 29, 2013 | 53.82 | 54.05 | 52.52 | 52.68 | 674,812 | -1.48(-2.73%) |
May 28, 2013 | 54.06 | 54.33 | 53.73 | 54.16 | 386,108 | +0.46(+0.86%) |
May 24, 2013 | 53.79 | 53.83 | 53.31 | 53.70 | 325,203 | -0.24(-0.44%) |
May 23, 2013 | 53.99 | 54.00 | 53.21 | 53.94 | 569,485 | -0.43(-0.79%) |
May 22, 2013 | 53.98 | 54.70 | 53.77 | 54.37 | 621,668 | +0.61(+1.13%) |
May 21, 2013 | 52.00 | 54.27 | 52.00 | 53.76 | 901,990 | +1.80(+3.46%) |
May 20, 2013 | 51.95 | 52.10 | 51.66 | 51.96 | 571,232 | +0.01(+0.02%) |
May 17, 2013 | 52.26 | 52.55 | 51.58 | 51.95 | 622,549 | -0.03(-0.06%) |
May 16, 2013 | 53.00 | 53.32 | 51.87 | 51.98 | 634,326 | -0.96(-1.81%) |
May 15, 2013 | 53.10 | 53.25 | 52.60 | 52.94 | 455,363 | -0.02(-0.04%) |
May 13, 2013 | 53.04 | 53.04 | 52.50 | 52.96 | 360,621 | +0.08(+0.15%) |
May 10, 2013 | 52.60 | 53.26 | 52.50 | 52.88 | 403,548 | +0.23(+0.44%) |
May 09, 2013 | 52.28 | 52.98 | 52.09 | 52.65 | 604,931 | +0.01(+0.02%) |
May 08, 2013 | 52.42 | 52.70 | 52.01 | 52.64 | 413,226 | +0.22(+0.42%) |
May 07, 2013 | 51.43 | 52.50 | 51.22 | 52.42 | 484,409 | +0.79(+1.53%) |
May 06, 2013 | 51.82 | 52.28 | 51.22 | 51.63 | 523,348 | -0.41(-0.79%) |
May 03, 2013 | 53.25 | 52.67 | 51.94 | 52.04 | 784,310 | -0.42(-0.80%) |
May 02, 2013 | 52.21 | 53.40 | 52.21 | 52.46 | 545,079 | +0.36(+0.69%) |
May 01, 2013 | 53.00 | 53.60 | 52.10 | 52.10 | 561,445 | -0.93(-1.75%) |
Apr 30, 2013 | 53.00 | 53.47 | 52.64 | 53.03 | 560,751 | -0.03(-0.06%) |
Apr 29, 2013 | 53.00 | 53.47 | 51.98 | 53.06 | 513,534 | +0.19(+0.36%) |
Apr 26, 2013 | 54.14 | 54.75 | 52.65 | 52.87 | 614,554 | -1.31(-2.42%) |
Apr 25, 2013 | 55.50 | 55.68 | 53.80 | 54.18 | 871,289 | -0.93(-1.69%) |
Apr 24, 2013 | 53.97 | 56.29 | 53.59 | 55.11 | 883,301 | +1.33(+2.47%) |
Apr 23, 2013 | 52.94 | 54.16 | 52.80 | 53.78 | 433,022 | +0.87(+1.64%) |
Apr 22, 2013 | 52.50 | 53.24 | 52.22 | 52.91 | 413,332 | +0.69(+1.32%) |
Apr 19, 2013 | 51.84 | 52.55 | 51.32 | 52.22 | 463,242 | +0.60(+1.16%) |
Apr 18, 2013 | 51.89 | 52.02 | 51.50 | 51.62 | 372,168 | -0.26(-0.50%) |
Apr 17, 2013 | 51.99 | 52.03 | 51.36 | 51.88 | 302,844 | -0.16(-0.31%) |
Apr 16, 2013 | 51.67 | 52.37 | 51.08 | 52.04 | 505,047 | +0.74(+1.44%) |
Apr 15, 2013 | 51.62 | 52.00 | 51.04 | 51.30 | 575,341 | -0.74(-1.42%) |
Apr 12, 2013 | 52.65 | 52.84 | 51.90 | 52.04 | 464,986 | -0.82(-1.55%) |
Apr 11, 2013 | 52.37 | 53.12 | 52.26 | 52.86 | 458,709 | +0.49(+0.94%) |
Apr 10, 2013 | 52.20 | 52.87 | 52.05 | 52.37 | 352,877 | +0.19(+0.36%) |
Apr 09, 2013 | 52.14 | 52.59 | 51.53 | 52.18 | 422,875 | +0.14(+0.27%) |
Apr 08, 2013 | 50.90 | 52.06 | 50.81 | 52.04 | 469,571 | +1.33(+2.62%) |
Apr 05, 2013 | 50.28 | 51.17 | 50.01 | 50.71 | 450,478 | -0.20(-0.39%) |
Apr 04, 2013 | 50.84 | 51.33 | 50.79 | 50.91 | 465,533 | -0.09(-0.18%) |
Apr 03, 2013 | 52.31 | 52.55 | 50.63 | 51.00 | 742,836 | -1.33(-2.54%) |
Apr 02, 2013 | 52.99 | 53.17 | 52.26 | 52.33 | 497,060 | -0.48(-0.91%) |
Apr 01, 2013 | 53.39 | 53.43 | 52.58 | 52.81 | 735,548 | -0.62(-1.16%) |
Mar 28, 2013 | 53.04 | 53.91 | 53.00 | 53.43 | 567,784 | +0.39(+0.74%) |
Mar 27, 2013 | 52.94 | 53.30 | 52.80 | 53.04 | 490,524 | +0.10(+0.19%) |
Mar 26, 2013 | 52.50 | 53.15 | 52.19 | 52.94 | 415,650 | +0.60(+1.15%) |
Mar 25, 2013 | 51.50 | 53.38 | 51.50 | 52.34 | 825,561 | +1.05(+2.05%) |
Mar 22, 2013 | 50.18 | 51.90 | 50.18 | 51.29 | 498,381 | +1.11(+2.21%) |
Mar 21, 2013 | 49.50 | 50.84 | 49.06 | 50.18 | 842,908 | +0.65(+1.31%) |
Mar 20, 2013 | 49.00 | 49.74 | 48.84 | 49.53 | 546,875 | +0.76(+1.56%) |
Mar 19, 2013 | 48.89 | 49.16 | 48.36 | 48.77 | 641,905 | -0.14(-0.29%) |
Mar 18, 2013 | 49.00 | 49.06 | 48.52 | 48.91 | 608,907 | -0.55(-1.11%) |
Mar 15, 2013 | 49.32 | 49.65 | 49.03 | 49.46 | 899,415 | -0.11(-0.22%) |
Mar 14, 2013 | 49.74 | 49.75 | 49.18 | 49.57 | 895,607 | -0.22(-0.44%) |
Mar 13, 2013 | 50.03 | 50.15 | 49.66 | 49.79 | 595,182 | -0.37(-0.74%) |
Mar 12, 2013 | 50.00 | 50.38 | 49.76 | 50.16 | 532,925 | +0.11(+0.22%) |
Mar 11, 2013 | 50.13 | 50.48 | 49.67 | 50.05 | 503,722 | -0.07(-0.14%) |
Mar 08, 2013 | 49.59 | 50.22 | 49.57 | 50.12 | 633,933 | +0.65(+1.31%) |
Mar 07, 2013 | 49.60 | 49.84 | 49.30 | 49.47 | 419,857 | -0.14(-0.28%) |
Mar 06, 2013 | 50.49 | 50.79 | 48.52 | 49.61 | 1,429,020 | -0.84(-1.67%) |
Mar 05, 2013 | 50.84 | 51.16 | 50.25 | 50.45 | 549,921 | -0.12(-0.24%) |
Mar 04, 2013 | 50.12 | 50.70 | 49.76 | 50.57 | 355,606 | +0.33(+0.66%) |