Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.45 | 46.45 | 44.93 | 45.05 | 22,050 | -1.89(-4.02%) |
May 30, 2013 | 46.85 | 47.56 | 46.83 | 46.94 | 19,969 | +0.39(+0.83%) |
May 29, 2013 | 46.84 | 46.84 | 46.02 | 46.55 | 29,823 | -1.45(-3.03%) |
May 28, 2013 | 48.46 | 48.71 | 47.95 | 48.00 | 80,137 | +1.50(+3.23%) |
May 24, 2013 | 46.53 | 46.62 | 45.78 | 46.50 | 47,931 | -1.67(-3.48%) |
May 23, 2013 | 46.47 | 48.26 | 44.77 | 48.18 | 84,720 | -0.85(-1.73%) |
May 22, 2013 | 50.18 | 51.17 | 48.57 | 49.03 | 41,332 | -1.64(-3.23%) |
May 21, 2013 | 50.11 | 50.91 | 49.92 | 50.66 | 27,959 | -0.66(-1.29%) |
May 20, 2013 | 50.63 | 51.33 | 50.59 | 51.33 | 87,174 | +1.27(+2.54%) |
May 17, 2013 | 49.62 | 50.15 | 49.62 | 50.06 | 15,349 | +1.02(+2.08%) |
May 16, 2013 | 49.31 | 49.55 | 48.97 | 49.04 | 29,291 | -0.63(-1.26%) |
May 15, 2013 | 49.29 | 49.85 | 49.28 | 49.66 | 9,974 | +0.05(+0.09%) |
May 13, 2013 | 49.73 | 49.81 | 49.41 | 49.62 | 21,451 | -1.69(-3.30%) |
May 10, 2013 | 51.48 | 51.60 | 50.96 | 51.31 | 11,424 | +0.49(+0.96%) |
May 09, 2013 | 51.18 | 51.34 | 50.42 | 50.82 | 30,545 | -1.16(-2.23%) |
May 08, 2013 | 51.32 | 52.05 | 51.15 | 51.98 | 53,293 | +0.91(+1.78%) |
May 07, 2013 | 50.95 | 51.25 | 50.66 | 51.07 | 34,597 | +1.11(+2.23%) |
May 06, 2013 | 49.68 | 50.08 | 49.48 | 49.96 | 32,131 | +0.40(+0.80%) |
May 03, 2013 | 49.26 | 50.26 | 48.77 | 49.56 | 36,034 | +0.79(+1.62%) |
May 02, 2013 | 48.12 | 48.78 | 48.00 | 48.77 | 37,489 | +0.77(+1.61%) |
May 01, 2013 | 49.28 | 49.28 | 47.99 | 48.00 | 11,832 | -1.69(-3.41%) |
Apr 30, 2013 | 48.80 | 49.69 | 48.44 | 49.69 | 71,853 | +0.94(+1.94%) |
Apr 29, 2013 | 47.90 | 49.01 | 47.67 | 48.74 | 26,470 | +1.28(+2.70%) |
Apr 26, 2013 | 47.82 | 47.74 | 46.92 | 47.46 | 31,220 | -0.28(-0.58%) |
Apr 25, 2013 | 47.38 | 48.35 | 47.22 | 47.74 | 54,407 | +1.41(+3.04%) |
Apr 24, 2013 | 45.34 | 46.66 | 45.34 | 46.33 | 11,346 | +1.11(+2.46%) |
Apr 23, 2013 | 44.46 | 45.41 | 44.35 | 45.22 | 17,626 | -0.48(-1.05%) |
Apr 22, 2013 | 45.56 | 45.67 | 44.93 | 45.69 | 36,382 | +0.46(+1.02%) |
Apr 19, 2013 | 45.04 | 45.56 | 44.81 | 45.23 | 49,095 | +2.73(+6.43%) |
Apr 18, 2013 | 43.06 | 43.06 | 42.18 | 42.50 | 28,649 | +0.22(+0.52%) |
Apr 17, 2013 | 42.69 | 42.75 | 41.48 | 42.28 | 37,200 | -1.86(-4.22%) |
Apr 16, 2013 | 43.94 | 44.16 | 43.44 | 44.15 | 17,957 | +1.64(+3.85%) |
Apr 15, 2013 | 43.63 | 43.83 | 42.51 | 42.51 | 45,424 | -2.65(-5.87%) |
Apr 12, 2013 | 45.29 | 45.42 | 44.49 | 45.16 | 31,063 | -0.75(-1.64%) |
Apr 11, 2013 | 46.19 | 46.26 | 45.75 | 45.92 | 30,229 | -0.42(-0.91%) |
Apr 10, 2013 | 46.25 | 46.81 | 46.25 | 46.34 | 50,263 | +0.52(+1.12%) |
Apr 09, 2013 | 45.09 | 46.42 | 44.98 | 45.82 | 35,334 | +1.51(+3.41%) |
Apr 08, 2013 | 44.09 | 44.60 | 43.49 | 44.31 | 22,871 | -0.07(-0.15%) |
Apr 05, 2013 | 42.69 | 44.50 | 42.45 | 44.38 | 33,031 | -0.83(-1.83%) |
Apr 04, 2013 | 44.99 | 45.21 | 44.51 | 45.21 | 16,918 | +0.31(+0.70%) |
Apr 03, 2013 | 46.21 | 46.38 | 44.65 | 44.89 | 30,273 | -1.57(-3.39%) |
Apr 02, 2013 | 46.85 | 47.07 | 46.38 | 46.47 | 19,777 | +0.08(+0.18%) |
Apr 01, 2013 | 47.37 | 47.37 | 46.06 | 46.38 | 22,573 | -1.26(-2.65%) |
Mar 28, 2013 | 47.26 | 47.76 | 46.89 | 47.65 | 20,796 | -0.96(-1.97%) |
Mar 27, 2013 | 48.24 | 48.60 | 47.67 | 48.60 | 23,191 | +0.12(+0.25%) |
Mar 26, 2013 | 48.46 | 48.79 | 48.37 | 48.48 | 20,790 | +1.37(+2.91%) |
Mar 25, 2013 | 47.87 | 48.40 | 46.87 | 47.11 | 15,055 | -0.53(-1.12%) |
Mar 22, 2013 | 47.48 | 47.75 | 47.34 | 47.65 | 8,062 | +0.29(+0.61%) |
Mar 21, 2013 | 47.65 | 47.88 | 47.22 | 47.35 | 28,955 | -1.12(-2.31%) |
Mar 20, 2013 | 48.46 | 48.85 | 47.97 | 48.47 | 44,145 | +2.36(+5.11%) |
Mar 19, 2013 | 46.28 | 46.50 | 45.23 | 46.12 | 68,680 | -1.12(-2.38%) |
Mar 18, 2013 | 47.32 | 47.69 | 47.00 | 47.24 | 25,985 | -1.80(-3.68%) |
Mar 15, 2013 | 48.61 | 49.31 | 48.41 | 49.04 | 31,727 | -0.73(-1.46%) |
Mar 14, 2013 | 49.48 | 50.06 | 49.48 | 49.77 | 20,211 | +0.99(+2.04%) |
Mar 13, 2013 | 49.20 | 49.20 | 48.64 | 48.78 | 61,714 | -1.69(-3.36%) |
Mar 12, 2013 | 51.33 | 51.33 | 50.00 | 50.47 | 60,815 | -1.73(-3.31%) |
Mar 11, 2013 | 52.65 | 53.03 | 52.00 | 52.20 | 38,595 | -1.18(-2.21%) |
Mar 08, 2013 | 53.75 | 53.88 | 52.97 | 53.38 | 43,382 | +1.33(+2.56%) |
Mar 07, 2013 | 51.81 | 52.10 | 51.49 | 52.04 | 20,073 | +0.30(+0.59%) |
Mar 06, 2013 | 52.00 | 52.04 | 51.50 | 51.74 | 15,630 | +0.84(+1.65%) |
Mar 05, 2013 | 50.59 | 51.37 | 50.59 | 50.90 | 22,382 | +0.57(+1.13%) |
Mar 04, 2013 | 50.00 | 50.33 | 49.51 | 50.33 | 35,234 | -1.78(-3.41%) |