Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.42 | 50.61 | 50.01 | 50.07 | 86,365 | -0.76(-1.50%) |
May 30, 2013 | 50.82 | 50.97 | 50.30 | 50.83 | 48,463 | +0.32(+0.63%) |
May 29, 2013 | 51.20 | 51.37 | 50.15 | 50.51 | 33,378 | -1.17(-2.26%) |
May 28, 2013 | 50.91 | 51.81 | 50.55 | 51.68 | 88,276 | +1.44(+2.87%) |
May 24, 2013 | 49.57 | 50.26 | 49.12 | 50.24 | 43,810 | +0.57(+1.15%) |
May 23, 2013 | 50.21 | 50.72 | 48.61 | 49.67 | 106,932 | -0.89(-1.76%) |
May 22, 2013 | 51.05 | 52.04 | 50.27 | 50.56 | 53,497 | -0.60(-1.17%) |
May 21, 2013 | 51.11 | 51.24 | 50.55 | 51.16 | 59,721 | +0.19(+0.37%) |
May 20, 2013 | 50.21 | 51.10 | 50.19 | 50.97 | 68,226 | +0.47(+0.93%) |
May 17, 2013 | 50.42 | 50.55 | 49.97 | 50.50 | 111,755 | +0.45(+0.90%) |
May 16, 2013 | 50.43 | 50.55 | 49.86 | 50.05 | 52,022 | -0.64(-1.26%) |
May 15, 2013 | 49.94 | 50.90 | 49.76 | 50.69 | 50,496 | +1.94(+3.98%) |
May 13, 2013 | 48.72 | 48.96 | 48.40 | 48.75 | 94,485 | +0.09(+0.18%) |
May 10, 2013 | 47.82 | 48.85 | 47.71 | 48.66 | 106,286 | +1.06(+2.23%) |
May 09, 2013 | 47.71 | 47.94 | 47.45 | 47.60 | 50,376 | -0.17(-0.36%) |
May 08, 2013 | 47.00 | 47.77 | 46.77 | 47.77 | 82,019 | +0.74(+1.57%) |
May 07, 2013 | 46.43 | 47.04 | 46.12 | 47.03 | 64,233 | +0.80(+1.73%) |
May 06, 2013 | 45.78 | 46.49 | 45.66 | 46.23 | 77,982 | +0.33(+0.72%) |
May 03, 2013 | 45.58 | 46.64 | 44.93 | 45.90 | 104,312 | +0.97(+2.16%) |
May 02, 2013 | 44.64 | 45.27 | 44.39 | 44.93 | 62,612 | +0.45(+1.01%) |
May 01, 2013 | 46.00 | 46.04 | 44.46 | 44.48 | 229,874 | -1.73(-3.74%) |
Apr 30, 2013 | 45.50 | 46.36 | 45.39 | 46.21 | 85,129 | +0.60(+1.32%) |
Apr 29, 2013 | 45.31 | 45.74 | 45.02 | 45.61 | 69,863 | +0.38(+0.84%) |
Apr 26, 2013 | 42.87 | 46.09 | 45.13 | 45.23 | 85,336 | -0.86(-1.87%) |
Apr 25, 2013 | 45.70 | 46.14 | 45.70 | 46.09 | 67,890 | +0.65(+1.43%) |
Apr 24, 2013 | 44.98 | 45.76 | 44.98 | 45.44 | 164,872 | +0.34(+0.75%) |
Apr 23, 2013 | 44.81 | 45.42 | 44.60 | 45.10 | 102,107 | +0.79(+1.78%) |
Apr 22, 2013 | 43.85 | 44.45 | 43.30 | 44.31 | 70,852 | +0.09(+0.20%) |
Apr 19, 2013 | 43.86 | 44.56 | 43.60 | 44.22 | 77,006 | +0.29(+0.66%) |
Apr 18, 2013 | 44.93 | 44.93 | 43.38 | 43.93 | 78,444 | -0.82(-1.83%) |
Apr 17, 2013 | 45.84 | 46.12 | 44.30 | 44.75 | 107,724 | -1.42(-3.08%) |
Apr 16, 2013 | 45.64 | 46.28 | 45.10 | 46.17 | 103,800 | +0.99(+2.19%) |
Apr 15, 2013 | 46.32 | 46.50 | 45.00 | 45.18 | 177,629 | -1.53(-3.28%) |
Apr 12, 2013 | 46.77 | 47.11 | 46.30 | 46.71 | 74,629 | -0.16(-0.34%) |
Apr 11, 2013 | 46.72 | 47.25 | 46.57 | 46.87 | 75,232 | +0.23(+0.49%) |
Apr 10, 2013 | 45.20 | 46.77 | 44.96 | 46.64 | 122,546 | +1.58(+3.51%) |
Apr 09, 2013 | 44.98 | 45.18 | 44.71 | 45.06 | 108,594 | +0.21(+0.47%) |
Apr 08, 2013 | 44.02 | 44.86 | 43.65 | 44.85 | 87,747 | +0.90(+2.05%) |
Apr 05, 2013 | 43.12 | 44.06 | 43.12 | 43.95 | 64,803 | -0.04(-0.09%) |
Apr 04, 2013 | 43.89 | 44.18 | 43.69 | 43.99 | 89,115 | +0.19(+0.43%) |
Apr 03, 2013 | 44.66 | 44.81 | 43.77 | 43.80 | 84,183 | -0.70(-1.57%) |
Apr 02, 2013 | 45.05 | 45.15 | 44.36 | 44.50 | 45,746 | -0.50(-1.11%) |
Apr 01, 2013 | 45.69 | 45.73 | 44.50 | 45.00 | 90,413 | -0.83(-1.81%) |
Mar 28, 2013 | 46.12 | 46.12 | 45.79 | 45.83 | 50,704 | -0.08(-0.17%) |
Mar 27, 2013 | 45.55 | 45.98 | 45.24 | 45.91 | 52,649 | +0.01(+0.02%) |
Mar 26, 2013 | 45.91 | 45.98 | 45.61 | 45.90 | 50,979 | +0.37(+0.81%) |
Mar 25, 2013 | 45.96 | 46.12 | 45.34 | 45.53 | 42,794 | -0.19(-0.42%) |
Mar 22, 2013 | 46.02 | 46.02 | 45.64 | 45.72 | 53,375 | -0.08(-0.17%) |
Mar 21, 2013 | 46.01 | 46.41 | 45.43 | 45.80 | 72,684 | -0.59(-1.27%) |
Mar 20, 2013 | 46.10 | 46.48 | 45.95 | 46.39 | 67,910 | +0.33(+0.72%) |
Mar 19, 2013 | 46.32 | 46.41 | 45.60 | 46.06 | 93,023 | -0.02(-0.04%) |
Mar 18, 2013 | 46.38 | 46.62 | 45.79 | 46.08 | 84,341 | -0.46(-0.99%) |
Mar 15, 2013 | 47.40 | 47.40 | 46.50 | 46.54 | 279,616 | -0.84(-1.77%) |
Mar 14, 2013 | 46.82 | 47.41 | 46.69 | 47.38 | 68,195 | +0.55(+1.17%) |
Mar 13, 2013 | 45.87 | 46.91 | 45.86 | 46.83 | 100,289 | +0.85(+1.85%) |
Mar 12, 2013 | 45.69 | 46.15 | 45.53 | 45.98 | 88,631 | +0.07(+0.15%) |
Mar 11, 2013 | 45.92 | 45.92 | 45.49 | 45.91 | 51,064 | -0.17(-0.37%) |
Mar 08, 2013 | 45.86 | 46.17 | 45.50 | 46.08 | 63,351 | +0.67(+1.48%) |
Mar 07, 2013 | 45.09 | 45.42 | 44.99 | 45.41 | 43,384 | +0.23(+0.51%) |
Mar 06, 2013 | 45.32 | 45.32 | 44.76 | 45.18 | 47,016 | +0.14(+0.31%) |
Mar 05, 2013 | 44.96 | 45.45 | 44.90 | 45.04 | 101,247 | +0.45(+1.01%) |
Mar 04, 2013 | 44.97 | 45.05 | 43.92 | 44.59 | 116,782 | -0.46(-1.02%) |