Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.93 | 53.16 | 52.93 | 53.07 | 9,545 | +0.39(+0.74%) |
May 30, 2013 | 52.80 | 52.80 | 52.56 | 52.68 | 26,791 | -0.32(-0.61%) |
May 29, 2013 | 53.12 | 53.12 | 52.85 | 53.00 | 12,806 | -0.12(-0.23%) |
May 28, 2013 | 52.97 | 53.52 | 52.88 | 53.12 | 23,839 | +0.49(+0.93%) |
May 24, 2013 | 53.33 | 53.33 | 52.58 | 52.63 | 12,328 | -0.56(-1.05%) |
May 23, 2013 | 52.76 | 53.64 | 52.76 | 53.19 | 3,911 | +0.26(+0.49%) |
May 22, 2013 | 52.49 | 52.97 | 52.49 | 52.93 | 4,916 | +0.37(+0.71%) |
May 21, 2013 | 52.32 | 52.60 | 52.27 | 52.56 | 4,005 | -0.34(-0.65%) |
May 20, 2013 | 52.76 | 52.90 | 52.66 | 52.90 | 1,941 | +0.13(+0.25%) |
May 17, 2013 | 52.20 | 52.78 | 52.20 | 52.77 | 5,485 | +0.36(+0.69%) |
May 16, 2013 | 52.33 | 52.45 | 52.25 | 52.41 | 3,683 | -0.10(-0.18%) |
May 15, 2013 | 52.66 | 52.94 | 52.39 | 52.50 | 12,796 | -0.73(-1.36%) |
May 13, 2013 | 52.57 | 53.36 | 52.57 | 53.23 | 10,972 | +0.70(+1.34%) |
May 10, 2013 | 53.19 | 53.22 | 52.36 | 52.53 | 12,783 | -0.68(-1.29%) |
May 09, 2013 | 52.63 | 53.21 | 52.63 | 53.21 | 1,504 | +0.82(+1.57%) |
May 08, 2013 | 52.48 | 52.48 | 52.19 | 52.39 | 1,234 | -0.02(-0.04%) |
May 07, 2013 | 52.37 | 52.53 | 52.23 | 52.41 | 5,423 | +0.13(+0.26%) |
May 06, 2013 | 52.69 | 52.69 | 52.22 | 52.28 | 813 | -0.74(-1.40%) |
May 03, 2013 | 53.10 | 53.38 | 53.01 | 53.02 | 5,729 | +0.01(+0.02%) |
May 02, 2013 | 52.61 | 53.01 | 52.55 | 53.01 | 4,816 | +0.71(+1.36%) |
May 01, 2013 | 52.45 | 52.51 | 52.25 | 52.30 | 5,131 | -0.80(-1.51%) |
Apr 30, 2013 | 52.97 | 53.20 | 52.95 | 53.10 | 7,353 | +0.16(+0.30%) |
Apr 29, 2013 | 51.71 | 53.05 | 51.71 | 52.94 | 8,844 | +1.36(+2.63%) |
Apr 26, 2013 | 51.49 | 51.70 | 51.52 | 51.58 | 4,399 | -0.12(-0.23%) |
Apr 25, 2013 | 51.20 | 51.76 | 51.15 | 51.70 | 5,839 | +0.61(+1.19%) |
Apr 24, 2013 | 51.04 | 51.18 | 51.03 | 51.09 | 3,809 | -0.20(-0.39%) |
Apr 23, 2013 | 51.66 | 51.76 | 51.24 | 51.29 | 6,324 | -0.54(-1.04%) |
Apr 22, 2013 | 51.74 | 51.83 | 51.67 | 51.83 | 2,020 | -0.52(-0.99%) |
Apr 19, 2013 | 52.45 | 52.53 | 52.34 | 52.35 | 14,008 | -0.08(-0.16%) |
Apr 18, 2013 | 52.56 | 52.72 | 52.14 | 52.43 | 32,769 | +0.24(+0.46%) |
Apr 17, 2013 | 51.13 | 52.47 | 51.13 | 52.19 | 4,954 | +0.03(+0.06%) |
Apr 16, 2013 | 51.86 | 52.21 | 51.82 | 52.16 | 1,200 | +0.79(+1.54%) |
Apr 15, 2013 | 51.05 | 51.99 | 51.02 | 51.37 | 28,796 | -1.14(-2.17%) |
Apr 12, 2013 | 51.84 | 52.63 | 51.84 | 52.51 | 7,805 | +0.43(+0.82%) |
Apr 11, 2013 | 52.25 | 52.45 | 52.08 | 52.08 | 6,863 | -0.00(-0.00%) |
Apr 10, 2013 | 52.14 | 52.42 | 51.87 | 52.08 | 11,180 | -0.05(-0.09%) |
Apr 09, 2013 | 51.81 | 52.14 | 51.79 | 52.13 | 9,131 | +0.33(+0.64%) |
Apr 08, 2013 | 51.78 | 52.76 | 51.73 | 51.80 | 5,199 | +0.27(+0.52%) |
Apr 05, 2013 | 51.56 | 51.66 | 51.39 | 51.53 | 4,829 | -0.09(-0.17%) |
Apr 04, 2013 | 51.73 | 51.79 | 51.45 | 51.62 | 13,660 | -0.34(-0.65%) |
Apr 03, 2013 | 52.00 | 52.16 | 51.84 | 51.96 | 2,670 | +0.18(+0.35%) |
Apr 02, 2013 | 52.12 | 52.21 | 51.59 | 51.78 | 4,881 | +0.00(+0.00%) |
Apr 01, 2013 | 52.62 | 52.62 | 51.78 | 51.78 | 4,674 | -1.03(-1.95%) |
Mar 28, 2013 | 55.33 | 55.37 | 52.02 | 52.81 | 21,867 | -2.48(-4.49%) |
Mar 27, 2013 | 55.06 | 55.33 | 54.95 | 55.30 | 6,231 | +0.30(+0.54%) |
Mar 26, 2013 | 54.88 | 55.03 | 54.83 | 55.00 | 5,618 | +0.19(+0.35%) |
Mar 25, 2013 | 54.58 | 54.91 | 54.58 | 54.81 | 18,256 | -0.04(-0.08%) |
Mar 22, 2013 | 54.93 | 54.94 | 54.65 | 54.85 | 5,896 | -0.29(-0.52%) |
Mar 21, 2013 | 54.90 | 55.14 | 54.90 | 55.14 | 6,684 | +0.32(+0.58%) |
Mar 20, 2013 | 54.79 | 54.86 | 54.71 | 54.82 | 11,392 | +0.27(+0.49%) |
Mar 19, 2013 | 54.37 | 54.55 | 54.33 | 54.55 | 1,850 | +0.15(+0.28%) |
Mar 18, 2013 | 54.32 | 54.40 | 54.11 | 54.40 | 12,082 | -0.60(-1.09%) |
Mar 15, 2013 | 55.18 | 55.18 | 54.92 | 55.00 | 19,376 | -0.20(-0.37%) |
Mar 14, 2013 | 54.96 | 55.20 | 54.91 | 55.20 | 3,100 | +0.38(+0.70%) |
Mar 13, 2013 | 54.97 | 54.98 | 54.56 | 54.82 | 14,977 | -0.43(-0.78%) |
Mar 12, 2013 | 55.24 | 55.35 | 55.18 | 55.25 | 4,872 | -0.07(-0.13%) |
Mar 11, 2013 | 54.94 | 55.33 | 54.94 | 55.32 | 3,386 | +0.41(+0.75%) |
Mar 08, 2013 | 55.03 | 55.15 | 54.70 | 54.91 | 7,782 | +0.17(+0.31%) |
Mar 07, 2013 | 54.48 | 54.82 | 54.43 | 54.74 | 3,482 | +0.53(+0.98%) |
Mar 06, 2013 | 54.69 | 54.69 | 54.21 | 54.21 | 1,339 | -0.52(-0.95%) |
Mar 05, 2013 | 54.92 | 55.17 | 54.73 | 54.73 | 8,111 | -0.05(-0.10%) |
Mar 04, 2013 | 54.75 | 54.80 | 54.25 | 54.78 | 10,641 | +0.16(+0.30%) |