Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 53.61 | 54.05 | 52.62 | 52.68 | 2,168,327 | -1.11(-2.06%) |
May 30, 2013 | 53.77 | 54.18 | 53.22 | 53.79 | 0 | +0.20(+0.38%) |
May 29, 2013 | 53.73 | 54.05 | 53.31 | 53.59 | 1,540,287 | -0.51(-0.95%) |
May 28, 2013 | 54.07 | 54.39 | 53.89 | 54.10 | 2,078,557 | +0.72(+1.35%) |
May 24, 2013 | 52.84 | 53.39 | 52.67 | 53.38 | 0 | +0.05(+0.09%) |
May 23, 2013 | 53.06 | 53.69 | 52.67 | 53.33 | 0 | -0.61(-1.13%) |
May 22, 2013 | 54.52 | 55.61 | 53.69 | 53.94 | 0 | -0.62(-1.13%) |
May 21, 2013 | 54.82 | 55.11 | 54.43 | 54.56 | 0 | +0.18(+0.33%) |
May 20, 2013 | 54.39 | 55.23 | 54.14 | 54.38 | 0 | +0.00(+0.00%) |
May 17, 2013 | 53.78 | 54.44 | 53.78 | 54.38 | 0 | +0.77(+1.44%) |
May 16, 2013 | 53.77 | 54.27 | 53.51 | 53.61 | 2,344,203 | -0.23(-0.43%) |
May 15, 2013 | 53.06 | 53.85 | 52.60 | 53.84 | 0 | +1.66(+3.18%) |
May 13, 2013 | 52.14 | 52.52 | 51.76 | 52.18 | 0 | +0.00(+0.00%) |
May 10, 2013 | 51.92 | 52.18 | 51.53 | 52.18 | 0 | +0.51(+0.99%) |
May 09, 2013 | 51.79 | 52.14 | 51.56 | 51.67 | 0 | -0.28(-0.55%) |
May 08, 2013 | 51.10 | 51.98 | 50.83 | 51.95 | 0 | +0.91(+1.78%) |
May 07, 2013 | 51.09 | 51.37 | 50.76 | 51.04 | 0 | +0.19(+0.37%) |
May 06, 2013 | 50.78 | 51.09 | 50.55 | 50.85 | 0 | +0.02(+0.04%) |
May 03, 2013 | 50.81 | 51.26 | 50.22 | 50.83 | 0 | +0.62(+1.23%) |
May 02, 2013 | 49.83 | 50.59 | 49.73 | 50.22 | 0 | +0.45(+0.91%) |
May 01, 2013 | 50.17 | 50.52 | 49.76 | 49.76 | 0 | -0.55(-1.09%) |
Apr 30, 2013 | 49.80 | 50.43 | 49.62 | 50.31 | 2,719,989 | +0.71(+1.43%) |
Apr 29, 2013 | 49.60 | 49.83 | 49.22 | 49.60 | 3,161,575 | +0.32(+0.65%) |
Apr 26, 2013 | 49.82 | 49.74 | 49.28 | 49.29 | 3,370,074 | -0.46(-0.92%) |
Apr 25, 2013 | 50.38 | 50.69 | 49.49 | 49.74 | 4,864,455 | -0.74(-1.47%) |
Apr 24, 2013 | 52.05 | 52.05 | 49.65 | 50.49 | 0 | -2.46(-4.64%) |
Apr 23, 2013 | 52.44 | 53.03 | 52.19 | 52.94 | 1,496,909 | +0.90(+1.73%) |
Apr 22, 2013 | 52.23 | 52.23 | 51.19 | 52.04 | 1,322,192 | +0.32(+0.62%) |
Apr 19, 2013 | 51.21 | 51.89 | 50.75 | 51.72 | 2,263,938 | +0.72(+1.42%) |
Apr 18, 2013 | 51.79 | 51.97 | 50.85 | 51.00 | 1,386,628 | -0.76(-1.46%) |
Apr 17, 2013 | 52.17 | 52.28 | 51.32 | 51.76 | 2,070,739 | -1.03(-1.96%) |
Apr 16, 2013 | 52.08 | 52.82 | 51.87 | 52.79 | 1,556,242 | +1.19(+2.30%) |
Apr 15, 2013 | 53.17 | 53.28 | 51.58 | 51.60 | 1,688,369 | -1.69(-3.18%) |
Apr 12, 2013 | 53.26 | 53.43 | 52.79 | 53.30 | 1,354,518 | -0.06(-0.12%) |
Apr 11, 2013 | 52.92 | 53.53 | 52.74 | 53.36 | 1,640,099 | +0.58(+1.09%) |
Apr 10, 2013 | 51.78 | 52.86 | 51.67 | 52.78 | 1,660,611 | +1.12(+2.18%) |
Apr 09, 2013 | 51.62 | 52.07 | 51.41 | 51.66 | 1,493,762 | +0.17(+0.34%) |
Apr 08, 2013 | 50.82 | 51.49 | 50.62 | 51.49 | 1,278,487 | +0.65(+1.27%) |
Apr 05, 2013 | 50.55 | 50.92 | 50.10 | 50.84 | 1,338,486 | -0.44(-0.85%) |
Apr 04, 2013 | 51.10 | 51.63 | 50.92 | 51.28 | 1,158,223 | +0.44(+0.87%) |
Apr 03, 2013 | 51.82 | 52.03 | 50.71 | 50.83 | 1,686,962 | -1.11(-2.14%) |
Apr 02, 2013 | 51.89 | 52.06 | 51.58 | 51.94 | 1,909,919 | +0.41(+0.79%) |
Apr 01, 2013 | 52.05 | 52.12 | 51.36 | 51.53 | 1,057,625 | -0.42(-0.81%) |
Mar 28, 2013 | 51.47 | 52.10 | 51.37 | 51.96 | 1,584,496 | +0.50(+0.97%) |
Mar 27, 2013 | 51.42 | 51.76 | 51.15 | 51.46 | 1,931,975 | -0.42(-0.82%) |
Mar 26, 2013 | 51.42 | 51.90 | 51.30 | 51.88 | 1,538,973 | +0.61(+1.19%) |
Mar 25, 2013 | 51.73 | 51.80 | 51.01 | 51.27 | 1,724,342 | -0.17(-0.32%) |
Mar 22, 2013 | 49.74 | 51.87 | 49.74 | 51.44 | 1,566,786 | +0.28(+0.56%) |
Mar 21, 2013 | 51.65 | 51.87 | 50.94 | 51.15 | 1,946,261 | -0.75(-1.44%) |
Mar 20, 2013 | 52.09 | 52.60 | 51.69 | 51.90 | 1,792,896 | +0.33(+0.65%) |
Mar 19, 2013 | 52.07 | 52.12 | 51.20 | 51.57 | 2,336,172 | -0.28(-0.54%) |
Mar 18, 2013 | 51.89 | 52.18 | 51.60 | 51.85 | 1,853,629 | -0.59(-1.12%) |
Mar 15, 2013 | 52.07 | 52.71 | 51.89 | 52.44 | 3,467,384 | +0.08(+0.16%) |
Mar 14, 2013 | 52.35 | 52.74 | 52.21 | 52.35 | 2,169,603 | +0.27(+0.52%) |
Mar 13, 2013 | 51.89 | 52.16 | 51.73 | 52.08 | 1,354,658 | +0.30(+0.58%) |
Mar 12, 2013 | 52.08 | 52.23 | 51.50 | 51.78 | 1,398,534 | -0.40(-0.76%) |
Mar 11, 2013 | 51.76 | 52.23 | 51.61 | 52.18 | 1,903,115 | +0.26(+0.49%) |
Mar 08, 2013 | 52.09 | 52.09 | 51.41 | 51.92 | 1,957,027 | +0.27(+0.52%) |
Mar 07, 2013 | 51.42 | 51.71 | 51.07 | 51.65 | 1,680,675 | +0.41(+0.79%) |
Mar 06, 2013 | 51.34 | 51.54 | 51.03 | 51.25 | 1,740,356 | +0.20(+0.39%) |
Mar 05, 2013 | 50.38 | 51.24 | 50.18 | 51.05 | 1,962,745 | +0.93(+1.86%) |
Mar 04, 2013 | 49.41 | 50.11 | 49.23 | 50.11 | 1,740,740 | +0.58(+1.17%) |