Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.68 | 46.73 | 46.12 | 46.12 | 18,012 | -1.41(-2.97%) |
May 30, 2013 | 47.10 | 47.60 | 47.10 | 47.53 | 5,216 | +0.29(+0.60%) |
May 29, 2013 | 47.19 | 47.30 | 47.09 | 47.25 | 6,641 | +0.25(+0.54%) |
May 28, 2013 | 47.35 | 47.48 | 46.99 | 46.99 | 9,708 | +0.26(+0.56%) |
May 24, 2013 | 47.13 | 47.13 | 46.47 | 46.73 | 42,291 | -1.85(-3.81%) |
May 23, 2013 | 48.40 | 48.63 | 47.87 | 48.58 | 55,863 | -0.20(-0.41%) |
May 22, 2013 | 49.49 | 49.79 | 48.70 | 48.78 | 17,354 | -1.31(-2.61%) |
May 21, 2013 | 49.77 | 50.12 | 49.69 | 50.09 | 5,235 | -0.26(-0.52%) |
May 20, 2013 | 50.13 | 50.44 | 50.05 | 50.35 | 7,346 | +0.54(+1.08%) |
May 17, 2013 | 49.73 | 49.90 | 49.46 | 49.81 | 13,159 | -0.21(-0.41%) |
May 16, 2013 | 50.20 | 50.40 | 50.02 | 50.02 | 21,889 | -0.80(-1.58%) |
May 15, 2013 | 50.78 | 50.89 | 50.67 | 50.82 | 11,990 | -0.63(-1.23%) |
May 13, 2013 | 51.58 | 51.58 | 51.29 | 51.45 | 18,244 | -0.13(-0.26%) |
May 10, 2013 | 51.49 | 51.64 | 51.37 | 51.59 | 29,095 | -0.13(-0.25%) |
May 09, 2013 | 52.38 | 52.40 | 51.65 | 51.71 | 6,981 | -0.57(-1.09%) |
May 08, 2013 | 52.13 | 52.32 | 52.09 | 52.28 | 6,931 | +0.70(+1.35%) |
May 07, 2013 | 51.63 | 51.63 | 51.38 | 51.59 | 21,817 | -0.59(-1.13%) |
May 06, 2013 | 51.91 | 52.17 | 51.81 | 52.17 | 4,793 | -0.45(-0.86%) |
May 03, 2013 | 52.17 | 52.67 | 51.61 | 52.63 | 14,797 | +1.01(+1.96%) |
May 02, 2013 | 51.44 | 51.70 | 51.35 | 51.61 | 54,132 | -0.05(-0.10%) |
May 01, 2013 | 52.28 | 52.28 | 51.60 | 51.67 | 3,336 | -0.86(-1.65%) |
Apr 30, 2013 | 52.36 | 52.53 | 52.18 | 52.53 | 5,379 | +0.16(+0.30%) |
Apr 29, 2013 | 51.97 | 52.46 | 51.97 | 52.37 | 5,569 | +0.72(+1.40%) |
Apr 26, 2013 | 51.51 | 51.65 | 51.42 | 51.65 | 5,041 | -0.11(-0.21%) |
Apr 25, 2013 | 52.02 | 52.16 | 51.75 | 51.76 | 15,510 | -0.16(-0.31%) |
Apr 24, 2013 | 51.65 | 51.93 | 51.57 | 51.92 | 3,389 | +0.73(+1.44%) |
Apr 23, 2013 | 50.80 | 51.19 | 50.80 | 51.19 | 16,394 | +0.80(+1.60%) |
Apr 22, 2013 | 50.17 | 50.43 | 49.92 | 50.39 | 6,174 | +0.43(+0.87%) |
Apr 19, 2013 | 49.89 | 50.06 | 49.78 | 49.95 | 2,580 | +0.05(+0.10%) |
Apr 18, 2013 | 50.35 | 50.35 | 49.71 | 49.90 | 8,811 | -0.45(-0.89%) |
Apr 17, 2013 | 50.28 | 50.36 | 49.89 | 50.35 | 3,419 | -0.48(-0.95%) |
Apr 16, 2013 | 50.63 | 50.83 | 50.26 | 50.83 | 52,695 | +0.96(+1.92%) |
Apr 15, 2013 | 50.75 | 50.75 | 49.66 | 49.87 | 8,453 | -1.76(-3.41%) |
Apr 12, 2013 | 51.70 | 51.71 | 51.30 | 51.63 | 10,418 | -0.61(-1.17%) |
Apr 11, 2013 | 52.19 | 52.43 | 52.13 | 52.24 | 24,995 | +0.33(+0.64%) |
Apr 10, 2013 | 51.75 | 52.05 | 51.75 | 51.91 | 14,439 | +0.63(+1.23%) |
Apr 09, 2013 | 51.06 | 51.41 | 50.95 | 51.28 | 3,200 | +0.86(+1.71%) |
Apr 08, 2013 | 50.23 | 50.48 | 50.09 | 50.42 | 6,254 | +0.41(+0.81%) |
Apr 05, 2013 | 49.67 | 50.02 | 49.46 | 50.02 | 10,151 | -0.48(-0.94%) |
Apr 04, 2013 | 50.36 | 50.58 | 50.27 | 50.49 | 10,873 | -0.29(-0.56%) |
Apr 03, 2013 | 51.33 | 51.33 | 50.59 | 50.78 | 20,500 | -0.42(-0.82%) |
Apr 02, 2013 | 51.25 | 51.40 | 51.14 | 51.20 | 18,008 | +0.15(+0.29%) |
Apr 01, 2013 | 51.35 | 51.48 | 50.98 | 51.05 | 13,163 | -0.34(-0.66%) |
Mar 28, 2013 | 51.28 | 51.41 | 51.26 | 51.39 | 5,249 | -0.10(-0.20%) |
Mar 27, 2013 | 51.07 | 51.49 | 51.07 | 51.49 | 4,442 | +0.32(+0.63%) |
Mar 26, 2013 | 51.08 | 51.17 | 50.93 | 51.17 | 7,706 | +0.46(+0.90%) |
Mar 25, 2013 | 51.03 | 51.30 | 50.49 | 50.71 | 2,518 | -0.31(-0.60%) |
Mar 22, 2013 | 50.80 | 51.03 | 50.78 | 51.02 | 6,201 | +0.37(+0.73%) |
Mar 21, 2013 | 50.55 | 50.81 | 50.55 | 50.64 | 5,627 | -0.00(-0.01%) |
Mar 20, 2013 | 50.70 | 50.76 | 50.58 | 50.65 | 4,962 | +0.18(+0.36%) |
Mar 19, 2013 | 50.82 | 50.82 | 50.14 | 50.46 | 13,594 | -0.95(-1.85%) |
Mar 18, 2013 | 51.36 | 51.57 | 51.36 | 51.42 | 1,350 | -0.54(-1.04%) |
Mar 15, 2013 | 51.69 | 51.98 | 51.69 | 51.96 | 2,763 | +0.72(+1.41%) |
Mar 14, 2013 | 51.20 | 51.41 | 51.20 | 51.23 | 3,343 | -0.01(-0.03%) |
Mar 13, 2013 | 51.23 | 51.50 | 51.21 | 51.25 | 2,711 | -0.39(-0.75%) |
Mar 12, 2013 | 51.70 | 51.74 | 51.34 | 51.63 | 6,989 | -0.13(-0.26%) |
Mar 11, 2013 | 51.54 | 51.85 | 51.42 | 51.76 | 13,126 | +0.26(+0.50%) |
Mar 08, 2013 | 51.33 | 51.51 | 51.19 | 51.51 | 8,295 | +0.07(+0.14%) |
Mar 07, 2013 | 51.38 | 51.47 | 51.25 | 51.44 | 3,821 | +0.23(+0.46%) |
Mar 06, 2013 | 51.09 | 51.33 | 51.00 | 51.20 | 2,516 | +0.25(+0.50%) |
Mar 05, 2013 | 50.86 | 50.96 | 50.69 | 50.95 | 17,700 | +0.80(+1.59%) |
Mar 04, 2013 | 49.81 | 50.24 | 49.73 | 50.15 | 10,919 | +0.13(+0.25%) |