Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.95 | 51.29 | 50.07 | 50.13 | 911,760 | -0.90(-1.76%) |
May 30, 2013 | 51.06 | 51.35 | 50.88 | 51.03 | 720,986 | -0.13(-0.25%) |
May 29, 2013 | 50.57 | 51.46 | 50.36 | 51.16 | 1,462,094 | -0.07(-0.14%) |
May 28, 2013 | 50.81 | 51.41 | 50.74 | 51.23 | 1,001,857 | +0.86(+1.71%) |
May 24, 2013 | 49.88 | 50.38 | 49.49 | 50.37 | 561,313 | +0.27(+0.54%) |
May 23, 2013 | 49.43 | 50.30 | 49.37 | 50.10 | 580,880 | +0.20(+0.40%) |
May 22, 2013 | 50.41 | 50.65 | 49.68 | 49.90 | 722,675 | -0.27(-0.54%) |
May 21, 2013 | 50.55 | 50.83 | 50.14 | 50.17 | 689,268 | -0.19(-0.38%) |
May 20, 2013 | 50.30 | 50.94 | 50.06 | 50.36 | 680,534 | -0.10(-0.20%) |
May 17, 2013 | 49.31 | 50.67 | 49.31 | 50.46 | 983,651 | +1.03(+2.08%) |
May 16, 2013 | 49.71 | 50.49 | 49.37 | 49.43 | 1,086,654 | -0.39(-0.78%) |
May 15, 2013 | 49.27 | 49.84 | 49.16 | 49.82 | 697,381 | +0.83(+1.69%) |
May 13, 2013 | 49.04 | 49.37 | 48.58 | 48.99 | 883,908 | +0.20(+0.41%) |
May 10, 2013 | 48.57 | 48.98 | 48.32 | 48.79 | 716,755 | +0.27(+0.56%) |
May 09, 2013 | 48.26 | 48.96 | 48.11 | 48.52 | 963,717 | +0.23(+0.48%) |
May 08, 2013 | 47.06 | 48.45 | 47.01 | 48.29 | 963,009 | +1.09(+2.31%) |
May 07, 2013 | 46.68 | 47.31 | 46.49 | 47.20 | 644,745 | +0.60(+1.29%) |
May 06, 2013 | 46.42 | 46.78 | 46.18 | 46.60 | 603,016 | +0.13(+0.28%) |
May 03, 2013 | 46.39 | 46.58 | 45.90 | 46.47 | 690,140 | +0.57(+1.24%) |
May 02, 2013 | 45.41 | 46.07 | 45.30 | 45.90 | 900,586 | +0.68(+1.50%) |
May 01, 2013 | 45.92 | 45.92 | 45.20 | 45.22 | 983,927 | -0.98(-2.12%) |
Apr 30, 2013 | 44.99 | 46.51 | 43.95 | 46.20 | 1,602,693 | +1.61(+3.61%) |
Apr 29, 2013 | 44.18 | 44.62 | 43.95 | 44.59 | 804,952 | +0.66(+1.50%) |
Apr 26, 2013 | 44.18 | 44.25 | 43.93 | 43.93 | 872,679 | -0.33(-0.75%) |
Apr 25, 2013 | 43.78 | 44.33 | 43.64 | 44.26 | 842,208 | +0.68(+1.56%) |
Apr 24, 2013 | 43.12 | 43.76 | 42.92 | 43.58 | 792,022 | +0.48(+1.11%) |
Apr 23, 2013 | 42.99 | 43.22 | 42.72 | 43.10 | 1,234,646 | +0.36(+0.84%) |
Apr 22, 2013 | 42.04 | 43.04 | 41.80 | 42.74 | 1,221,120 | +0.76(+1.81%) |
Apr 19, 2013 | 41.75 | 42.08 | 41.62 | 41.98 | 933,018 | +0.32(+0.77%) |
Apr 18, 2013 | 41.63 | 41.83 | 41.08 | 41.66 | 1,269,203 | -0.05(-0.12%) |
Apr 17, 2013 | 42.21 | 42.45 | 41.29 | 41.71 | 1,755,082 | -0.65(-1.53%) |
Apr 16, 2013 | 42.97 | 43.10 | 42.15 | 42.36 | 1,827,837 | -0.44(-1.03%) |
Apr 15, 2013 | 43.78 | 43.93 | 42.56 | 42.80 | 2,147,016 | -1.26(-2.86%) |
Apr 12, 2013 | 44.80 | 45.75 | 43.85 | 44.06 | 2,523,086 | -2.50(-5.37%) |
Apr 11, 2013 | 45.68 | 46.58 | 45.56 | 46.56 | 1,023,249 | +0.75(+1.64%) |
Apr 10, 2013 | 45.15 | 45.84 | 45.08 | 45.81 | 705,696 | +0.86(+1.91%) |
Apr 09, 2013 | 44.67 | 45.38 | 44.48 | 44.95 | 802,474 | +0.21(+0.47%) |
Apr 08, 2013 | 44.62 | 44.74 | 44.33 | 44.74 | 508,681 | +0.22(+0.49%) |
Apr 05, 2013 | 44.76 | 44.88 | 44.37 | 44.52 | 616,287 | -0.75(-1.66%) |
Apr 04, 2013 | 45.64 | 45.78 | 45.10 | 45.27 | 597,366 | -0.53(-1.16%) |
Apr 03, 2013 | 46.32 | 46.66 | 45.59 | 45.80 | 774,738 | -0.45(-0.97%) |
Apr 02, 2013 | 46.36 | 46.50 | 45.93 | 46.25 | 778,169 | +0.21(+0.46%) |
Apr 01, 2013 | 46.29 | 46.29 | 45.75 | 46.04 | 1,050,284 | -0.30(-0.65%) |
Mar 28, 2013 | 45.35 | 46.58 | 45.01 | 46.34 | 1,314,906 | +1.05(+2.32%) |
Mar 27, 2013 | 44.66 | 45.38 | 44.32 | 45.29 | 851,265 | +0.39(+0.87%) |
Mar 26, 2013 | 44.82 | 45.05 | 44.67 | 44.90 | 925,337 | +0.27(+0.60%) |
Mar 25, 2013 | 44.05 | 44.71 | 44.03 | 44.63 | 1,092,381 | +0.64(+1.45%) |
Mar 22, 2013 | 44.26 | 44.31 | 43.70 | 43.99 | 952,226 | -0.14(-0.32%) |
Mar 21, 2013 | 44.58 | 44.91 | 44.13 | 44.13 | 963,340 | -0.85(-1.89%) |
Mar 20, 2013 | 44.89 | 45.16 | 44.70 | 44.98 | 763,441 | +0.37(+0.83%) |
Mar 19, 2013 | 44.47 | 46.11 | 44.11 | 44.61 | 1,141,419 | +0.31(+0.70%) |
Mar 18, 2013 | 43.92 | 44.60 | 43.75 | 44.30 | 811,491 | -0.06(-0.14%) |
Mar 15, 2013 | 44.74 | 44.93 | 44.22 | 44.36 | 1,581,432 | -0.53(-1.18%) |
Mar 14, 2013 | 45.44 | 45.50 | 44.77 | 44.89 | 854,291 | -0.37(-0.82%) |
Mar 13, 2013 | 44.94 | 45.42 | 44.66 | 45.26 | 878,616 | +0.33(+0.73%) |
Mar 12, 2013 | 44.80 | 44.95 | 44.47 | 44.93 | 1,218,620 | +0.11(+0.25%) |
Mar 11, 2013 | 45.38 | 45.45 | 44.59 | 44.82 | 1,315,876 | -0.60(-1.32%) |
Mar 08, 2013 | 45.94 | 46.00 | 45.08 | 45.42 | 1,025,981 | -0.32(-0.70%) |
Mar 07, 2013 | 45.75 | 46.23 | 45.48 | 45.74 | 785,884 | +0.01(+0.02%) |
Mar 06, 2013 | 46.79 | 46.80 | 45.39 | 45.73 | 1,754,181 | -1.50(-3.18%) |
Mar 05, 2013 | 47.33 | 47.51 | 47.02 | 47.23 | 620,834 | -0.10(-0.21%) |
Mar 04, 2013 | 47.51 | 47.73 | 47.05 | 47.33 | 490,730 | -0.38(-0.80%) |