Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 49.41 | 49.41 | 48.86 | 48.89 | 208,562 | -0.86(-1.72%) |
May 30, 2013 | 49.73 | 50.46 | 49.55 | 49.75 | 132,246 | +0.24(+0.48%) |
May 29, 2013 | 49.11 | 49.68 | 48.93 | 49.51 | 149,006 | -0.07(-0.14%) |
May 28, 2013 | 49.64 | 50.01 | 49.23 | 49.58 | 154,244 | +0.65(+1.32%) |
May 24, 2013 | 48.62 | 48.95 | 48.31 | 48.93 | 78,527 | -0.09(-0.18%) |
May 23, 2013 | 48.71 | 49.50 | 48.71 | 49.02 | 181,480 | -0.06(-0.12%) |
May 22, 2013 | 49.75 | 50.54 | 48.85 | 49.08 | 200,529 | -0.72(-1.44%) |
May 21, 2013 | 49.51 | 50.02 | 49.46 | 49.80 | 96,438 | +0.21(+0.42%) |
May 20, 2013 | 50.27 | 50.60 | 49.31 | 49.59 | 202,564 | -0.96(-1.89%) |
May 17, 2013 | 50.33 | 50.71 | 50.04 | 50.54 | 224,763 | +0.59(+1.18%) |
May 16, 2013 | 49.61 | 50.62 | 49.56 | 49.96 | 199,980 | +0.34(+0.68%) |
May 15, 2013 | 49.09 | 50.02 | 48.84 | 49.62 | 213,091 | +1.35(+2.81%) |
May 13, 2013 | 48.55 | 48.77 | 48.12 | 48.26 | 128,457 | -0.28(-0.57%) |
May 10, 2013 | 48.12 | 48.93 | 48.00 | 48.54 | 198,294 | +0.58(+1.20%) |
May 09, 2013 | 47.93 | 48.15 | 47.63 | 47.97 | 235,551 | -0.15(-0.31%) |
May 08, 2013 | 47.84 | 48.26 | 47.76 | 48.11 | 197,889 | +0.13(+0.27%) |
May 07, 2013 | 47.80 | 48.36 | 47.60 | 47.99 | 219,330 | +0.29(+0.61%) |
May 06, 2013 | 47.07 | 47.92 | 46.86 | 47.70 | 244,452 | +0.42(+0.88%) |
May 03, 2013 | 46.37 | 47.63 | 46.09 | 47.28 | 317,909 | +1.18(+2.57%) |
May 02, 2013 | 45.46 | 46.47 | 45.23 | 46.09 | 189,745 | +0.74(+1.62%) |
May 01, 2013 | 46.07 | 46.23 | 45.16 | 45.36 | 423,587 | -1.03(-2.21%) |
Apr 30, 2013 | 44.93 | 46.56 | 44.85 | 46.38 | 332,294 | +1.46(+3.26%) |
Apr 29, 2013 | 44.15 | 45.37 | 43.98 | 44.92 | 291,189 | +0.93(+2.10%) |
Apr 26, 2013 | 43.92 | 44.10 | 43.89 | 43.99 | 282,129 | -0.10(-0.23%) |
Apr 25, 2013 | 45.18 | 45.18 | 43.84 | 44.09 | 203,604 | +0.28(+0.64%) |
Apr 24, 2013 | 43.67 | 43.97 | 43.34 | 43.81 | 145,476 | +0.00(+0.00%) |
Apr 23, 2013 | 43.48 | 43.93 | 42.99 | 43.81 | 115,723 | +0.67(+1.55%) |
Apr 22, 2013 | 42.92 | 43.19 | 42.15 | 43.15 | 137,258 | +0.32(+0.74%) |
Apr 19, 2013 | 42.54 | 42.87 | 42.05 | 42.83 | 130,849 | +0.34(+0.80%) |
Apr 18, 2013 | 42.55 | 42.80 | 41.94 | 42.49 | 170,690 | -0.02(-0.05%) |
Apr 17, 2013 | 42.74 | 42.74 | 42.03 | 42.51 | 209,042 | -0.50(-1.16%) |
Apr 16, 2013 | 42.03 | 43.08 | 42.02 | 43.01 | 207,325 | +1.40(+3.37%) |
Apr 15, 2013 | 42.14 | 42.20 | 41.44 | 41.60 | 247,266 | -0.79(-1.86%) |
Apr 12, 2013 | 42.73 | 42.94 | 42.36 | 42.39 | 87,815 | -0.73(-1.69%) |
Apr 11, 2013 | 42.87 | 43.23 | 42.51 | 43.12 | 128,775 | +0.23(+0.53%) |
Apr 10, 2013 | 41.65 | 43.03 | 41.58 | 42.89 | 191,584 | +1.44(+3.48%) |
Apr 09, 2013 | 42.17 | 42.17 | 41.19 | 41.44 | 90,886 | -0.60(-1.42%) |
Apr 08, 2013 | 41.26 | 42.06 | 41.15 | 42.04 | 94,171 | +0.35(+0.84%) |
Apr 05, 2013 | 42.13 | 42.13 | 41.42 | 41.69 | 127,956 | -0.94(-2.20%) |
Apr 04, 2013 | 43.50 | 43.50 | 42.24 | 42.63 | 420,510 | -0.89(-2.04%) |
Apr 03, 2013 | 43.97 | 44.13 | 43.36 | 43.51 | 180,453 | -0.34(-0.77%) |
Apr 02, 2013 | 44.53 | 44.60 | 43.50 | 43.85 | 124,325 | -0.41(-0.92%) |
Apr 01, 2013 | 45.36 | 45.56 | 43.94 | 44.26 | 130,722 | -1.23(-2.71%) |
Mar 28, 2013 | 45.70 | 45.75 | 45.40 | 45.50 | 108,463 | -0.20(-0.44%) |
Mar 27, 2013 | 44.91 | 45.75 | 44.78 | 45.69 | 129,564 | +0.54(+1.19%) |
Mar 26, 2013 | 45.20 | 45.24 | 44.82 | 45.16 | 63,320 | +0.12(+0.27%) |
Mar 25, 2013 | 45.32 | 45.57 | 44.63 | 45.04 | 189,888 | -0.22(-0.48%) |
Mar 22, 2013 | 45.52 | 45.61 | 45.09 | 45.26 | 54,390 | -0.03(-0.07%) |
Mar 21, 2013 | 45.41 | 45.74 | 45.21 | 45.29 | 107,957 | -0.55(-1.19%) |
Mar 20, 2013 | 45.80 | 46.12 | 45.41 | 45.83 | 108,731 | +0.33(+0.72%) |
Mar 19, 2013 | 45.48 | 45.66 | 44.98 | 45.51 | 128,295 | +0.04(+0.09%) |
Mar 18, 2013 | 45.19 | 45.65 | 45.14 | 45.47 | 99,962 | -0.24(-0.52%) |
Mar 15, 2013 | 45.80 | 45.80 | 45.50 | 45.70 | 287,085 | -0.07(-0.15%) |
Mar 14, 2013 | 45.44 | 45.80 | 45.27 | 45.77 | 127,016 | +0.55(+1.21%) |
Mar 13, 2013 | 45.11 | 45.29 | 44.93 | 45.23 | 138,560 | +0.23(+0.51%) |
Mar 12, 2013 | 45.06 | 45.14 | 44.63 | 45.00 | 182,481 | -0.22(-0.48%) |
Mar 11, 2013 | 45.53 | 45.59 | 45.09 | 45.22 | 82,725 | -0.44(-0.96%) |
Mar 08, 2013 | 45.62 | 45.73 | 45.26 | 45.66 | 89,979 | +0.31(+0.68%) |
Mar 07, 2013 | 45.36 | 45.51 | 45.12 | 45.35 | 104,291 | -0.13(-0.28%) |
Mar 06, 2013 | 45.25 | 45.57 | 45.03 | 45.48 | 395,265 | +0.38(+0.84%) |
Mar 05, 2013 | 44.03 | 45.11 | 43.94 | 45.10 | 465,324 | +1.09(+2.47%) |
Mar 04, 2013 | 43.79 | 44.05 | 43.52 | 44.01 | 113,734 | +0.18(+0.41%) |