Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 51.71 | 52.83 | 51.58 | 51.90 | 471,949 | +0.03(+0.06%) |
May 30, 2013 | 51.92 | 52.30 | 51.74 | 51.87 | 374,522 | +0.03(+0.06%) |
May 29, 2013 | 52.10 | 52.24 | 51.45 | 51.84 | 341,551 | -0.49(-0.93%) |
May 28, 2013 | 52.30 | 52.59 | 51.95 | 52.32 | 436,287 | +0.59(+1.15%) |
May 24, 2013 | 51.51 | 51.80 | 50.84 | 51.73 | 476,567 | -0.07(-0.14%) |
May 23, 2013 | 51.27 | 51.92 | 51.06 | 51.80 | 787,661 | -0.14(-0.26%) |
May 22, 2013 | 52.31 | 52.44 | 51.69 | 51.93 | 783,530 | -0.40(-0.77%) |
May 21, 2013 | 52.55 | 52.64 | 51.91 | 52.34 | 974,531 | -0.17(-0.32%) |
May 20, 2013 | 52.47 | 53.00 | 52.34 | 52.51 | 618,051 | -0.36(-0.69%) |
May 17, 2013 | 53.04 | 53.17 | 52.68 | 52.87 | 843,304 | +0.08(+0.14%) |
May 16, 2013 | 52.74 | 53.31 | 52.59 | 52.79 | 858,498 | +0.19(+0.37%) |
May 15, 2013 | 51.63 | 52.92 | 51.40 | 52.60 | 1,334,699 | +2.65(+5.31%) |
May 13, 2013 | 50.00 | 50.05 | 49.55 | 49.95 | 339,058 | -0.17(-0.34%) |
May 10, 2013 | 49.95 | 50.19 | 49.85 | 50.12 | 397,923 | +0.22(+0.43%) |
May 09, 2013 | 49.81 | 50.21 | 49.65 | 49.90 | 509,933 | +0.09(+0.19%) |
May 08, 2013 | 49.80 | 49.81 | 49.47 | 49.81 | 889,365 | +0.03(+0.06%) |
May 07, 2013 | 49.77 | 50.00 | 49.46 | 49.78 | 701,167 | +0.08(+0.15%) |
May 06, 2013 | 49.76 | 50.14 | 49.51 | 49.70 | 373,019 | -0.12(-0.25%) |
May 03, 2013 | 49.51 | 50.23 | 49.15 | 49.83 | 340,809 | +0.68(+1.38%) |
May 02, 2013 | 48.59 | 49.33 | 48.27 | 49.15 | 427,658 | +0.75(+1.54%) |
May 01, 2013 | 49.41 | 49.42 | 48.27 | 48.40 | 515,076 | -1.08(-2.19%) |
Apr 30, 2013 | 49.42 | 49.58 | 48.61 | 49.49 | 529,320 | +0.13(+0.26%) |
Apr 29, 2013 | 48.84 | 49.36 | 48.41 | 49.36 | 582,099 | +0.75(+1.54%) |
Apr 26, 2013 | 48.95 | 49.01 | 48.34 | 48.61 | 474,093 | -0.40(-0.81%) |
Apr 25, 2013 | 48.06 | 49.68 | 47.91 | 49.01 | 1,030,328 | +1.18(+2.48%) |
Apr 24, 2013 | 48.00 | 48.22 | 47.27 | 47.82 | 1,164,924 | -0.17(-0.36%) |
Apr 23, 2013 | 47.80 | 48.23 | 47.50 | 48.00 | 424,314 | +0.36(+0.75%) |
Apr 22, 2013 | 47.78 | 48.06 | 47.17 | 47.64 | 338,725 | +0.00(+0.01%) |
Apr 19, 2013 | 46.90 | 47.70 | 46.37 | 47.63 | 525,401 | +0.75(+1.60%) |
Apr 18, 2013 | 47.51 | 47.74 | 46.80 | 46.88 | 585,219 | -0.39(-0.83%) |
Apr 17, 2013 | 47.75 | 47.93 | 46.96 | 47.27 | 862,890 | -0.90(-1.87%) |
Apr 16, 2013 | 47.68 | 48.25 | 47.35 | 48.18 | 795,162 | +0.79(+1.66%) |
Apr 15, 2013 | 47.99 | 48.26 | 47.16 | 47.39 | 1,099,981 | -0.96(-1.99%) |
Apr 12, 2013 | 48.27 | 48.52 | 48.04 | 48.35 | 591,561 | -0.11(-0.22%) |
Apr 11, 2013 | 48.02 | 48.56 | 47.98 | 48.46 | 615,395 | +0.41(+0.85%) |
Apr 10, 2013 | 47.29 | 48.08 | 47.06 | 48.05 | 561,455 | +0.75(+1.58%) |
Apr 09, 2013 | 47.35 | 47.41 | 46.85 | 47.30 | 644,235 | +0.15(+0.31%) |
Apr 08, 2013 | 46.67 | 47.20 | 46.34 | 47.16 | 795,658 | +0.46(+0.99%) |
Apr 05, 2013 | 45.68 | 46.74 | 45.43 | 46.69 | 571,467 | +0.48(+1.03%) |
Apr 04, 2013 | 45.59 | 46.24 | 45.51 | 46.22 | 484,738 | +0.53(+1.17%) |
Apr 03, 2013 | 46.61 | 46.61 | 45.30 | 45.69 | 673,124 | -0.83(-1.79%) |
Apr 02, 2013 | 47.41 | 47.60 | 46.32 | 46.52 | 618,077 | -0.87(-1.83%) |
Apr 01, 2013 | 48.18 | 48.18 | 47.24 | 47.39 | 524,854 | -0.76(-1.59%) |
Mar 28, 2013 | 47.21 | 48.28 | 47.06 | 48.15 | 538,250 | +1.08(+2.30%) |
Mar 27, 2013 | 46.79 | 47.19 | 46.34 | 47.07 | 351,991 | +0.16(+0.35%) |
Mar 26, 2013 | 47.29 | 47.56 | 46.77 | 46.90 | 689,327 | -0.09(-0.20%) |
Mar 25, 2013 | 47.52 | 47.59 | 46.72 | 47.00 | 409,436 | -0.42(-0.89%) |
Mar 22, 2013 | 47.17 | 47.53 | 47.10 | 47.42 | 498,811 | +0.41(+0.87%) |
Mar 21, 2013 | 47.31 | 47.66 | 46.92 | 47.01 | 379,279 | -0.45(-0.94%) |
Mar 20, 2013 | 47.11 | 47.54 | 47.01 | 47.46 | 494,790 | +0.42(+0.90%) |
Mar 19, 2013 | 47.16 | 47.34 | 46.66 | 47.03 | 504,095 | -0.15(-0.31%) |
Mar 18, 2013 | 46.44 | 47.33 | 46.30 | 47.18 | 436,654 | +0.41(+0.88%) |
Mar 15, 2013 | 47.16 | 47.26 | 46.60 | 46.77 | 910,913 | -0.63(-1.33%) |
Mar 14, 2013 | 46.89 | 47.52 | 46.89 | 47.40 | 483,564 | +0.52(+1.12%) |
Mar 13, 2013 | 46.55 | 46.93 | 46.40 | 46.88 | 321,393 | +0.35(+0.76%) |
Mar 12, 2013 | 46.37 | 46.62 | 46.23 | 46.52 | 378,619 | +0.12(+0.26%) |
Mar 11, 2013 | 46.43 | 46.45 | 46.04 | 46.40 | 683,341 | -0.04(-0.08%) |
Mar 08, 2013 | 46.53 | 46.58 | 46.27 | 46.44 | 401,781 | +0.21(+0.45%) |
Mar 07, 2013 | 46.44 | 46.44 | 46.11 | 46.23 | 375,333 | -0.17(-0.37%) |
Mar 06, 2013 | 46.94 | 46.98 | 46.24 | 46.40 | 467,844 | -0.36(-0.78%) |
Mar 05, 2013 | 46.48 | 46.99 | 46.42 | 46.77 | 666,633 | +0.51(+1.11%) |
Mar 04, 2013 | 46.08 | 46.50 | 45.69 | 46.25 | 417,433 | +0.17(+0.37%) |