Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.18 | 51.64 | 49.75 | 49.75 | 65,286 | -0.81(-1.59%) |
May 30, 2013 | 50.46 | 51.06 | 49.61 | 50.56 | 29,152 | +0.39(+0.79%) |
May 29, 2013 | 50.05 | 51.58 | 49.35 | 50.16 | 35,215 | +0.06(+0.11%) |
May 28, 2013 | 48.16 | 50.15 | 47.67 | 50.11 | 38,439 | +2.82(+5.96%) |
May 24, 2013 | 47.24 | 47.97 | 46.85 | 47.29 | 4,731 | -0.39(-0.81%) |
May 23, 2013 | 48.37 | 48.94 | 46.85 | 47.67 | 36,034 | -0.97(-2.00%) |
May 22, 2013 | 49.03 | 49.70 | 48.32 | 48.65 | 47,616 | -0.50(-1.02%) |
May 21, 2013 | 48.95 | 50.01 | 48.70 | 49.15 | 27,743 | +0.07(+0.15%) |
May 20, 2013 | 47.82 | 49.75 | 47.82 | 49.08 | 34,639 | +1.09(+2.26%) |
May 17, 2013 | 47.63 | 48.45 | 47.45 | 47.99 | 45,709 | +0.39(+0.83%) |
May 16, 2013 | 45.98 | 47.75 | 45.55 | 47.59 | 141,949 | +1.64(+3.57%) |
May 15, 2013 | 45.87 | 46.37 | 45.57 | 45.95 | 36,745 | +0.73(+1.62%) |
May 13, 2013 | 44.70 | 45.42 | 44.65 | 45.22 | 19,661 | +0.60(+1.33%) |
May 10, 2013 | 46.03 | 46.03 | 43.30 | 44.62 | 46,549 | -1.15(-2.51%) |
May 09, 2013 | 45.28 | 46.20 | 44.86 | 45.77 | 52,947 | +0.29(+0.64%) |
May 08, 2013 | 46.42 | 46.43 | 45.23 | 45.48 | 35,036 | -0.88(-1.89%) |
May 07, 2013 | 45.70 | 46.36 | 44.85 | 46.36 | 36,975 | +0.85(+1.86%) |
May 06, 2013 | 45.92 | 46.42 | 45.29 | 45.52 | 36,577 | -0.08(-0.18%) |
May 03, 2013 | 42.80 | 45.83 | 42.18 | 45.60 | 54,846 | +3.42(+8.11%) |
May 02, 2013 | 41.95 | 42.67 | 41.40 | 42.18 | 25,227 | +1.09(+2.67%) |
May 01, 2013 | 41.76 | 42.23 | 40.98 | 41.08 | 64,191 | -0.93(-2.22%) |
Apr 30, 2013 | 42.83 | 43.07 | 41.92 | 42.02 | 33,414 | -0.48(-1.12%) |
Apr 29, 2013 | 42.05 | 43.46 | 41.61 | 42.49 | 29,367 | +0.72(+1.73%) |
Apr 26, 2013 | 42.26 | 42.55 | 41.67 | 41.77 | 47,816 | -0.48(-1.14%) |
Apr 25, 2013 | 43.95 | 44.52 | 42.14 | 42.25 | 24,670 | -1.47(-3.35%) |
Apr 24, 2013 | 42.65 | 43.92 | 42.40 | 43.71 | 22,555 | +1.18(+2.76%) |
Apr 23, 2013 | 41.22 | 42.66 | 41.02 | 42.54 | 29,957 | +1.51(+3.69%) |
Apr 22, 2013 | 40.99 | 41.26 | 39.99 | 41.02 | 26,766 | -0.21(-0.51%) |
Apr 19, 2013 | 41.75 | 41.75 | 40.45 | 41.23 | 48,725 | -0.35(-0.83%) |
Apr 18, 2013 | 40.74 | 41.86 | 40.25 | 41.58 | 62,842 | +1.17(+2.89%) |
Apr 17, 2013 | 42.60 | 43.17 | 40.25 | 40.41 | 76,481 | -2.39(-5.59%) |
Apr 16, 2013 | 42.41 | 43.14 | 42.31 | 42.80 | 39,446 | +0.53(+1.26%) |
Apr 15, 2013 | 44.18 | 44.18 | 42.26 | 42.27 | 88,860 | -2.27(-5.10%) |
Apr 12, 2013 | 44.58 | 44.70 | 44.20 | 44.54 | 53,552 | -0.09(-0.20%) |
Apr 11, 2013 | 44.58 | 44.95 | 44.20 | 44.63 | 32,118 | +0.15(+0.34%) |
Apr 10, 2013 | 42.90 | 44.78 | 42.67 | 44.48 | 48,561 | +1.83(+4.28%) |
Apr 09, 2013 | 42.71 | 43.60 | 42.53 | 42.65 | 33,216 | -0.11(-0.26%) |
Apr 08, 2013 | 43.13 | 43.26 | 42.63 | 42.76 | 38,600 | -0.11(-0.26%) |
Apr 05, 2013 | 42.70 | 43.30 | 42.18 | 42.88 | 43,676 | -0.61(-1.41%) |
Apr 04, 2013 | 43.30 | 43.66 | 43.30 | 43.49 | 26,342 | +0.31(+0.73%) |
Apr 03, 2013 | 44.68 | 44.94 | 43.10 | 43.17 | 39,585 | -1.58(-3.53%) |
Apr 02, 2013 | 45.99 | 45.99 | 44.73 | 44.75 | 43,143 | -1.04(-2.27%) |
Apr 01, 2013 | 45.69 | 46.35 | 45.30 | 45.79 | 83,922 | -0.17(-0.37%) |
Mar 28, 2013 | 46.33 | 46.45 | 45.62 | 45.96 | 58,338 | -0.12(-0.26%) |
Mar 27, 2013 | 44.88 | 46.49 | 44.78 | 46.08 | 48,176 | +1.11(+2.47%) |
Mar 26, 2013 | 44.20 | 45.22 | 43.87 | 44.97 | 45,331 | +1.04(+2.36%) |
Mar 25, 2013 | 44.48 | 44.94 | 43.35 | 43.93 | 24,241 | -0.31(-0.69%) |
Mar 22, 2013 | 44.69 | 45.46 | 43.96 | 44.24 | 25,383 | -0.44(-0.99%) |
Mar 21, 2013 | 44.62 | 44.91 | 44.41 | 44.68 | 26,689 | -0.23(-0.52%) |
Mar 20, 2013 | 44.47 | 45.05 | 44.05 | 44.91 | 18,554 | +0.93(+2.10%) |
Mar 19, 2013 | 44.92 | 45.60 | 43.67 | 43.99 | 33,931 | -0.57(-1.28%) |
Mar 18, 2013 | 43.83 | 44.82 | 43.83 | 44.56 | 52,199 | +0.33(+0.75%) |
Mar 15, 2013 | 44.33 | 44.33 | 43.93 | 44.23 | 165,267 | -0.02(-0.04%) |
Mar 14, 2013 | 43.87 | 44.51 | 43.69 | 44.24 | 35,744 | +0.22(+0.49%) |
Mar 13, 2013 | 42.51 | 44.41 | 42.17 | 44.03 | 53,789 | +1.61(+3.80%) |
Mar 12, 2013 | 42.33 | 42.66 | 41.90 | 42.42 | 23,408 | +0.13(+0.30%) |
Mar 11, 2013 | 43.01 | 43.40 | 41.87 | 42.29 | 42,274 | -0.69(-1.61%) |
Mar 08, 2013 | 42.70 | 43.40 | 41.73 | 42.98 | 71,590 | +0.72(+1.71%) |
Mar 07, 2013 | 40.67 | 42.41 | 40.67 | 42.26 | 29,789 | +1.48(+3.63%) |
Mar 06, 2013 | 42.39 | 42.39 | 40.47 | 40.78 | 46,311 | -1.37(-3.25%) |
Mar 05, 2013 | 41.81 | 42.33 | 41.31 | 42.14 | 18,636 | +0.34(+0.81%) |
Mar 04, 2013 | 41.59 | 41.94 | 40.86 | 41.81 | 24,658 | +0.33(+0.80%) |