Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 49.31 | 49.35 | 49.30 | 49.30 | 970,976 | +0.00(+0.00%) |
May 30, 2013 | 49.25 | 49.32 | 49.25 | 49.30 | 366,937 | -0.01(-0.02%) |
May 29, 2013 | 49.30 | 49.32 | 49.29 | 49.31 | 623,278 | -0.01(-0.02%) |
May 28, 2013 | 49.30 | 49.32 | 49.29 | 49.32 | 265,725 | -0.01(-0.02%) |
May 24, 2013 | 49.30 | 49.33 | 49.28 | 49.33 | 269,848 | +0.03(+0.06%) |
May 23, 2013 | 49.31 | 49.33 | 49.29 | 49.30 | 305,999 | +0.00(+0.00%) |
May 22, 2013 | 49.31 | 49.32 | 49.29 | 49.30 | 299,686 | +0.00(+0.00%) |
May 21, 2013 | 49.31 | 49.31 | 49.30 | 49.30 | 335,975 | -0.01(-0.02%) |
May 20, 2013 | 49.28 | 49.31 | 49.28 | 49.31 | 634,513 | +0.01(+0.02%) |
May 17, 2013 | 49.29 | 49.32 | 49.26 | 49.30 | 172,310 | +0.02(+0.04%) |
May 16, 2013 | 49.29 | 49.30 | 49.25 | 49.28 | 314,649 | -0.02(-0.04%) |
May 15, 2013 | 49.27 | 49.30 | 49.27 | 49.30 | 193,235 | +0.01(+0.02%) |
May 13, 2013 | 49.29 | 49.30 | 49.25 | 49.29 | 374,611 | +0.01(+0.02%) |
May 10, 2013 | 49.29 | 49.31 | 49.26 | 49.28 | 236,663 | -0.01(-0.02%) |
May 09, 2013 | 49.27 | 49.32 | 49.25 | 49.29 | 389,580 | +0.01(+0.02%) |
May 08, 2013 | 49.24 | 49.30 | 49.23 | 49.28 | 693,956 | +0.00(+0.00%) |
May 07, 2013 | 49.29 | 49.29 | 49.25 | 49.28 | 381,617 | -0.01(-0.02%) |
May 06, 2013 | 49.28 | 49.29 | 49.27 | 49.29 | 240,395 | +0.01(+0.01%) |
May 03, 2013 | 49.26 | 49.29 | 49.27 | 49.29 | 187,713 | +0.01(+0.03%) |
May 02, 2013 | 49.27 | 49.29 | 49.25 | 49.27 | 219,803 | -0.02(-0.04%) |
May 01, 2013 | 49.28 | 49.29 | 49.23 | 49.29 | 194,983 | +0.01(+0.02%) |
Apr 30, 2013 | 49.28 | 49.30 | 49.26 | 49.28 | 247,848 | +0.01(+0.02%) |
Apr 29, 2013 | 49.27 | 49.28 | 49.24 | 49.27 | 805,152 | -0.01(-0.02%) |
Apr 26, 2013 | 49.29 | 49.29 | 49.28 | 49.28 | 173,708 | +0.00(+0.00%) |
Apr 25, 2013 | 49.29 | 49.30 | 49.28 | 49.28 | 320,730 | -0.02(-0.04%) |
Apr 24, 2013 | 49.28 | 49.30 | 49.26 | 49.30 | 259,667 | +0.01(+0.02%) |
Apr 23, 2013 | 49.27 | 49.29 | 49.25 | 49.29 | 386,778 | +0.00(+0.00%) |
Apr 22, 2013 | 49.26 | 49.29 | 49.26 | 49.29 | 601,939 | +0.01(+0.02%) |
Apr 19, 2013 | 49.26 | 49.28 | 49.23 | 49.28 | 152,648 | +0.01(+0.02%) |
Apr 18, 2013 | 49.23 | 49.28 | 49.23 | 49.27 | 251,397 | +0.05(+0.10%) |
Apr 17, 2013 | 49.25 | 49.26 | 49.19 | 49.22 | 293,888 | -0.05(-0.10%) |
Apr 16, 2013 | 49.21 | 49.27 | 49.17 | 49.27 | 178,469 | +0.02(+0.04%) |
Apr 15, 2013 | 49.26 | 49.28 | 49.13 | 49.25 | 654,870 | +0.00(+0.00%) |
Apr 12, 2013 | 49.25 | 49.27 | 49.25 | 49.25 | 174,885 | -0.01(-0.02%) |
Apr 11, 2013 | 49.25 | 49.30 | 49.23 | 49.26 | 228,780 | +0.01(+0.02%) |
Apr 10, 2013 | 49.24 | 49.25 | 49.22 | 49.25 | 212,549 | +0.01(+0.02%) |
Apr 09, 2013 | 49.25 | 49.25 | 49.22 | 49.24 | 233,324 | +0.01(+0.02%) |
Apr 08, 2013 | 49.24 | 49.31 | 49.20 | 49.23 | 9,307,689 | -0.02(-0.04%) |
Apr 05, 2013 | 49.23 | 49.25 | 49.22 | 49.25 | 1,241,566 | -0.03(-0.06%) |
Apr 04, 2013 | 49.26 | 49.28 | 49.20 | 49.28 | 2,194,271 | +0.04(+0.08%) |
Apr 03, 2013 | 49.24 | 49.25 | 49.22 | 49.24 | 399,041 | +0.00(+0.00%) |
Apr 02, 2013 | 49.24 | 49.26 | 49.18 | 49.24 | 1,352,448 | +0.00(+0.00%) |
Apr 01, 2013 | 49.26 | 49.26 | 49.17 | 49.24 | 380,840 | -0.06(-0.12%) |
Mar 28, 2013 | 49.25 | 49.30 | 49.25 | 49.30 | 175,178 | +0.02(+0.04%) |
Mar 27, 2013 | 49.26 | 49.28 | 49.25 | 49.28 | 575,027 | +0.00(+0.00%) |
Mar 26, 2013 | 49.26 | 49.28 | 49.25 | 49.28 | 247,881 | +0.01(+0.02%) |
Mar 25, 2013 | 49.25 | 49.28 | 49.25 | 49.27 | 241,398 | +0.01(+0.02%) |
Mar 22, 2013 | 49.26 | 49.28 | 49.22 | 49.26 | 221,765 | -0.02(-0.04%) |
Mar 21, 2013 | 49.25 | 49.29 | 49.25 | 49.28 | 174,442 | +0.02(+0.04%) |
Mar 20, 2013 | 49.25 | 49.26 | 49.24 | 49.26 | 117,132 | +0.01(+0.02%) |
Mar 19, 2013 | 49.24 | 49.25 | 49.20 | 49.25 | 279,378 | +0.00(+0.00%) |
Mar 18, 2013 | 49.25 | 49.26 | 49.23 | 49.25 | 624,540 | +0.01(+0.02%) |
Mar 15, 2013 | 49.24 | 49.25 | 49.22 | 49.24 | 445,487 | -0.01(-0.02%) |
Mar 14, 2013 | 49.24 | 49.25 | 49.20 | 49.25 | 264,324 | +0.00(+0.00%) |
Mar 13, 2013 | 49.23 | 49.25 | 49.20 | 49.25 | 233,185 | +0.00(+0.00%) |
Mar 12, 2013 | 49.22 | 49.25 | 49.20 | 49.25 | 207,917 | +0.06(+0.12%) |
Mar 11, 2013 | 49.23 | 49.25 | 49.19 | 49.19 | 328,853 | -0.07(-0.14%) |
Mar 08, 2013 | 49.22 | 49.27 | 49.22 | 49.26 | 235,407 | -0.01(-0.02%) |
Mar 07, 2013 | 49.24 | 49.27 | 49.22 | 49.27 | 191,715 | -0.03(-0.06%) |
Mar 06, 2013 | 49.25 | 49.30 | 49.23 | 49.30 | 327,409 | +0.00(+0.00%) |
Mar 05, 2013 | 49.24 | 49.30 | 49.21 | 49.30 | 301,527 | +0.04(+0.08%) |
Mar 04, 2013 | 49.24 | 49.26 | 49.18 | 49.26 | 362,996 | +0.00(+0.00%) |