Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 47.19 | 47.29 | 46.45 | 46.45 | 69,206 | -2.50(-5.11%) |
May 30, 2013 | 48.70 | 49.41 | 48.70 | 48.95 | 43,321 | +0.32(+0.66%) |
May 29, 2013 | 48.95 | 49.00 | 48.50 | 48.63 | 46,375 | -1.96(-3.87%) |
May 28, 2013 | 50.49 | 50.83 | 50.36 | 50.59 | 37,934 | +0.68(+1.36%) |
May 24, 2013 | 50.00 | 50.06 | 49.69 | 49.91 | 37,767 | -0.51(-1.01%) |
May 23, 2013 | 49.81 | 50.58 | 49.44 | 50.42 | 51,490 | -1.02(-1.98%) |
May 22, 2013 | 52.08 | 52.42 | 51.37 | 51.44 | 55,903 | -1.46(-2.76%) |
May 21, 2013 | 53.18 | 53.25 | 52.56 | 52.90 | 50,414 | -0.97(-1.80%) |
May 20, 2013 | 53.39 | 53.90 | 53.39 | 53.87 | 41,151 | +0.59(+1.11%) |
May 17, 2013 | 52.99 | 53.34 | 52.99 | 53.28 | 23,449 | +0.43(+0.81%) |
May 16, 2013 | 53.08 | 53.37 | 52.79 | 52.85 | 17,338 | -0.52(-0.97%) |
May 15, 2013 | 53.18 | 53.50 | 53.11 | 53.37 | 35,140 | +1.16(+2.22%) |
May 13, 2013 | 52.38 | 52.50 | 52.18 | 52.21 | 46,738 | -1.12(-2.10%) |
May 10, 2013 | 53.13 | 53.33 | 52.86 | 53.33 | 58,911 | +0.22(+0.41%) |
May 09, 2013 | 53.01 | 53.36 | 52.84 | 53.11 | 41,847 | +0.10(+0.19%) |
May 08, 2013 | 52.13 | 53.06 | 52.13 | 53.01 | 66,876 | +1.11(+2.14%) |
May 07, 2013 | 51.51 | 52.93 | 51.50 | 51.90 | 60,112 | +0.68(+1.33%) |
May 06, 2013 | 51.12 | 51.25 | 51.01 | 51.22 | 25,539 | +0.27(+0.53%) |
May 03, 2013 | 51.08 | 51.18 | 50.88 | 50.95 | 14,431 | +0.07(+0.14%) |
May 02, 2013 | 50.73 | 50.88 | 50.39 | 50.88 | 28,137 | +0.09(+0.18%) |
May 01, 2013 | 51.23 | 51.23 | 50.75 | 50.79 | 29,267 | -0.71(-1.38%) |
Apr 30, 2013 | 50.96 | 51.51 | 50.81 | 51.50 | 47,232 | +0.95(+1.88%) |
Apr 29, 2013 | 50.13 | 50.55 | 50.09 | 50.55 | 38,711 | +0.39(+0.78%) |
Apr 26, 2013 | 50.79 | 50.60 | 50.07 | 50.16 | 21,116 | -0.44(-0.87%) |
Apr 25, 2013 | 50.39 | 50.84 | 50.39 | 50.60 | 41,868 | +0.46(+0.92%) |
Apr 24, 2013 | 49.60 | 50.14 | 49.60 | 50.14 | 51,948 | +0.86(+1.75%) |
Apr 23, 2013 | 49.07 | 49.36 | 48.71 | 49.28 | 34,685 | +0.28(+0.57%) |
Apr 22, 2013 | 49.14 | 49.14 | 48.76 | 49.00 | 33,916 | +0.67(+1.39%) |
Apr 19, 2013 | 48.43 | 48.52 | 48.11 | 48.33 | 106,844 | +1.69(+3.62%) |
Apr 18, 2013 | 46.85 | 46.85 | 46.44 | 46.64 | 56,701 | +0.91(+1.99%) |
Apr 17, 2013 | 46.18 | 46.18 | 45.56 | 45.73 | 108,542 | -1.79(-3.77%) |
Apr 16, 2013 | 47.23 | 47.60 | 46.88 | 47.52 | 77,000 | +0.54(+1.15%) |
Apr 15, 2013 | 47.28 | 47.66 | 46.98 | 46.98 | 143,467 | -1.39(-2.87%) |
Apr 12, 2013 | 48.43 | 48.56 | 48.01 | 48.37 | 127,068 | -0.50(-1.02%) |
Apr 11, 2013 | 48.46 | 49.02 | 48.46 | 48.87 | 74,718 | -0.98(-1.97%) |
Apr 10, 2013 | 49.21 | 49.99 | 49.21 | 49.85 | 76,329 | -0.18(-0.36%) |
Apr 09, 2013 | 49.52 | 50.21 | 49.43 | 50.03 | 45,380 | +0.23(+0.46%) |
Apr 08, 2013 | 49.03 | 49.83 | 48.99 | 49.80 | 54,022 | +0.06(+0.12%) |
Apr 05, 2013 | 48.84 | 49.83 | 48.63 | 49.74 | 59,868 | -0.32(-0.64%) |
Apr 04, 2013 | 49.81 | 50.34 | 49.81 | 50.06 | 53,103 | +0.30(+0.60%) |
Apr 03, 2013 | 50.35 | 50.35 | 49.74 | 49.76 | 44,326 | -0.63(-1.25%) |
Apr 02, 2013 | 50.42 | 50.51 | 50.22 | 50.39 | 29,148 | +0.47(+0.94%) |
Apr 01, 2013 | 50.65 | 50.70 | 49.86 | 49.92 | 81,372 | -0.92(-1.81%) |
Mar 28, 2013 | 50.67 | 50.84 | 50.31 | 50.84 | 37,522 | -0.17(-0.33%) |
Mar 27, 2013 | 51.01 | 51.05 | 50.76 | 51.01 | 34,542 | -0.39(-0.76%) |
Mar 26, 2013 | 51.21 | 51.42 | 51.14 | 51.40 | 18,722 | +0.18(+0.35%) |
Mar 25, 2013 | 51.40 | 51.53 | 50.95 | 51.22 | 35,711 | -0.38(-0.74%) |
Mar 22, 2013 | 51.15 | 51.71 | 51.14 | 51.60 | 56,839 | +1.17(+2.32%) |
Mar 21, 2013 | 50.40 | 50.69 | 50.34 | 50.43 | 55,182 | -0.90(-1.75%) |
Mar 20, 2013 | 50.78 | 51.35 | 50.67 | 51.33 | 98,352 | +1.00(+1.99%) |
Mar 19, 2013 | 50.61 | 50.61 | 50.10 | 50.33 | 47,084 | -1.18(-2.29%) |
Mar 18, 2013 | 51.48 | 51.79 | 51.45 | 51.51 | 28,802 | -0.39(-0.75%) |
Mar 15, 2013 | 51.73 | 52.10 | 51.65 | 51.90 | 43,146 | -0.19(-0.36%) |
Mar 14, 2013 | 51.60 | 52.12 | 51.57 | 52.09 | 52,967 | +0.86(+1.68%) |
Mar 13, 2013 | 51.65 | 51.65 | 51.23 | 51.23 | 48,331 | -0.52(-1.00%) |
Mar 12, 2013 | 52.23 | 52.23 | 51.69 | 51.75 | 53,697 | -1.07(-2.03%) |
Mar 11, 2013 | 52.95 | 52.95 | 52.67 | 52.82 | 44,624 | -0.52(-0.97%) |
Mar 08, 2013 | 53.50 | 53.55 | 53.20 | 53.34 | 35,660 | +0.48(+0.91%) |
Mar 07, 2013 | 52.61 | 52.86 | 52.48 | 52.86 | 33,546 | +0.32(+0.61%) |
Mar 06, 2013 | 52.71 | 52.73 | 52.46 | 52.54 | 42,271 | +0.55(+1.06%) |
Mar 05, 2013 | 51.72 | 51.99 | 51.72 | 51.99 | 54,179 | +0.59(+1.15%) |
Mar 04, 2013 | 51.38 | 51.48 | 51.21 | 51.40 | 60,162 | -0.46(-0.89%) |