Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 55.49 | 56.70 | 55.40 | 55.50 | 3,976 | +0.00(+0.00%) |
May 30, 2013 | 55.47 | 55.50 | 55.20 | 55.50 | 850 | +0.46(+0.84%) |
May 29, 2013 | 54.56 | 55.04 | 54.56 | 55.04 | 1,027 | -0.07(-0.13%) |
May 28, 2013 | 55.56 | 55.56 | 55.11 | 55.11 | 905 | -0.34(-0.61%) |
May 24, 2013 | 55.01 | 55.45 | 54.91 | 55.45 | 1,100 | -0.10(-0.18%) |
May 23, 2013 | 55.30 | 55.55 | 55.05 | 55.55 | 1,500 | -0.03(-0.05%) |
May 22, 2013 | 56.53 | 56.92 | 55.58 | 55.58 | 2,400 | -0.40(-0.71%) |
May 21, 2013 | 56.17 | 56.19 | 55.98 | 55.98 | 379 | +0.11(+0.20%) |
May 20, 2013 | 55.99 | 55.99 | 55.78 | 55.87 | 1,435 | -0.21(-0.37%) |
May 17, 2013 | 55.85 | 56.08 | 55.85 | 56.08 | 400 | +0.66(+1.19%) |
May 16, 2013 | 55.00 | 55.50 | 54.95 | 55.42 | 1,327 | +0.87(+1.59%) |
May 15, 2013 | 54.30 | 54.55 | 54.30 | 54.55 | 993 | +0.80(+1.49%) |
May 13, 2013 | 53.85 | 54.35 | 53.75 | 53.75 | 3,978 | -0.46(-0.85%) |
May 10, 2013 | 54.33 | 54.33 | 53.79 | 54.21 | 3,200 | +0.67(+1.25%) |
May 09, 2013 | 53.46 | 53.54 | 53.05 | 53.54 | 1,725 | +0.14(+0.26%) |
May 08, 2013 | 53.40 | 53.40 | 53.20 | 53.40 | 1,200 | +0.45(+0.85%) |
May 07, 2013 | 52.75 | 53.16 | 52.67 | 52.95 | 7,838 | +0.19(+0.36%) |
May 06, 2013 | 52.75 | 52.76 | 52.73 | 52.76 | 1,300 | +0.27(+0.51%) |
May 03, 2013 | 52.13 | 52.49 | 51.66 | 52.49 | 11,131 | +0.83(+1.61%) |
May 02, 2013 | 51.50 | 51.66 | 51.48 | 51.66 | 5,398 | +0.65(+1.27%) |
May 01, 2013 | 51.77 | 51.77 | 51.01 | 51.01 | 693 | -0.78(-1.51%) |
Apr 30, 2013 | 51.68 | 51.79 | 51.24 | 51.79 | 2,800 | +0.15(+0.29%) |
Apr 29, 2013 | 50.97 | 51.66 | 50.97 | 51.64 | 5,502 | +0.23(+0.45%) |
Apr 26, 2013 | 51.18 | 51.41 | 50.92 | 51.41 | 900 | +0.31(+0.60%) |
Apr 25, 2013 | 51.28 | 51.80 | 51.10 | 51.10 | 12,103 | -0.12(-0.23%) |
Apr 24, 2013 | 49.74 | 51.24 | 49.74 | 51.22 | 3,097 | +1.52(+3.06%) |
Apr 23, 2013 | 49.09 | 49.70 | 49.09 | 49.70 | 1,600 | +1.17(+2.41%) |
Apr 22, 2013 | 49.28 | 49.38 | 48.24 | 48.53 | 36,536 | -0.39(-0.80%) |
Apr 19, 2013 | 50.19 | 50.43 | 48.79 | 48.92 | 45,599 | -1.02(-2.04%) |
Apr 18, 2013 | 50.12 | 50.22 | 49.85 | 49.94 | 6,174 | -0.35(-0.70%) |
Apr 17, 2013 | 50.08 | 50.45 | 49.20 | 50.29 | 7,214 | +0.21(+0.42%) |
Apr 16, 2013 | 50.98 | 51.58 | 50.00 | 50.08 | 9,297 | -0.62(-1.22%) |
Apr 15, 2013 | 52.52 | 52.70 | 50.00 | 50.70 | 8,766 | -2.37(-4.47%) |
Apr 12, 2013 | 55.85 | 55.86 | 53.04 | 53.07 | 5,280 | -3.09(-5.50%) |
Apr 11, 2013 | 56.66 | 57.23 | 56.00 | 56.16 | 2,261 | -0.52(-0.92%) |
Apr 10, 2013 | 56.33 | 56.85 | 56.33 | 56.68 | 1,068 | +0.83(+1.49%) |
Apr 09, 2013 | 55.18 | 56.28 | 55.18 | 55.85 | 2,128 | +0.30(+0.54%) |
Apr 08, 2013 | 55.50 | 55.75 | 55.10 | 55.55 | 2,968 | +0.74(+1.35%) |
Apr 05, 2013 | 55.32 | 55.45 | 54.69 | 54.81 | 3,129 | -1.19(-2.12%) |
Apr 04, 2013 | 56.02 | 56.45 | 55.99 | 56.00 | 2,710 | +0.26(+0.47%) |
Apr 03, 2013 | 56.91 | 56.91 | 55.31 | 55.74 | 4,441 | -1.01(-1.78%) |
Apr 02, 2013 | 56.50 | 56.94 | 56.50 | 56.75 | 2,873 | +0.36(+0.64%) |
Apr 01, 2013 | 56.00 | 56.39 | 55.63 | 56.39 | 2,587 | +0.29(+0.52%) |
Mar 28, 2013 | 56.80 | 56.90 | 56.10 | 56.10 | 3,323 | -0.82(-1.45%) |
Mar 27, 2013 | 56.54 | 57.05 | 56.19 | 56.92 | 1,150 | -0.33(-0.57%) |
Mar 26, 2013 | 56.01 | 57.25 | 55.73 | 57.25 | 12,245 | +1.79(+3.23%) |
Mar 25, 2013 | 56.16 | 56.16 | 55.46 | 55.46 | 1,762 | -0.34(-0.61%) |
Mar 22, 2013 | 55.80 | 56.35 | 55.80 | 55.80 | 800 | -0.02(-0.04%) |
Mar 21, 2013 | 56.22 | 56.49 | 55.79 | 55.82 | 1,898 | -0.43(-0.76%) |
Mar 20, 2013 | 56.25 | 56.25 | 56.24 | 56.25 | 600 | +0.30(+0.54%) |
Mar 19, 2013 | 55.63 | 56.00 | 55.62 | 55.95 | 1,611 | +0.77(+1.40%) |
Mar 18, 2013 | 55.05 | 55.85 | 54.97 | 55.18 | 1,383 | -0.59(-1.06%) |
Mar 15, 2013 | 55.85 | 56.37 | 55.77 | 55.77 | 3,873 | -0.49(-0.87%) |
Mar 14, 2013 | 56.82 | 57.01 | 56.26 | 56.26 | 896 | -0.06(-0.11%) |
Mar 13, 2013 | 56.77 | 56.84 | 56.32 | 56.32 | 400 | -0.73(-1.28%) |
Mar 12, 2013 | 57.30 | 57.44 | 57.00 | 57.05 | 1,600 | -0.22(-0.38%) |
Mar 11, 2013 | 56.55 | 57.27 | 56.21 | 57.27 | 2,100 | +0.82(+1.44%) |
Mar 08, 2013 | 56.53 | 56.62 | 56.19 | 56.45 | 2,380 | +0.42(+0.76%) |
Mar 07, 2013 | 55.71 | 56.03 | 55.71 | 56.03 | 1,100 | +0.64(+1.16%) |
Mar 06, 2013 | 55.02 | 55.42 | 55.02 | 55.39 | 917 | +0.15(+0.28%) |
Mar 05, 2013 | 54.87 | 55.25 | 54.87 | 55.24 | 1,898 | +0.74(+1.35%) |
Mar 04, 2013 | 53.86 | 54.50 | 53.86 | 54.50 | 1,500 | +0.64(+1.19%) |