Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.05 | 46.41 | 45.01 | 45.65 | 875,310 | +0.44(+0.97%) |
May 30, 2013 | 47.20 | 47.20 | 45.21 | 45.21 | 1,184,708 | -1.75(-3.72%) |
May 29, 2013 | 45.39 | 47.40 | 45.06 | 46.96 | 1,444,751 | +1.17(+2.55%) |
May 28, 2013 | 47.21 | 48.02 | 45.36 | 45.79 | 2,255,826 | -1.19(-2.53%) |
May 24, 2013 | 45.63 | 47.46 | 44.25 | 46.98 | 0 | -7.40(-13.62%) |
May 23, 2013 | 54.23 | 55.48 | 53.79 | 54.39 | 1,461,099 | -0.19(-0.34%) |
May 22, 2013 | 56.18 | 56.79 | 53.99 | 54.57 | 0 | -1.33(-2.38%) |
May 21, 2013 | 54.18 | 56.38 | 54.18 | 55.90 | 0 | +1.69(+3.12%) |
May 20, 2013 | 53.74 | 54.47 | 52.86 | 54.21 | 0 | +0.43(+0.80%) |
May 17, 2013 | 54.53 | 54.77 | 53.40 | 53.78 | 0 | -0.02(-0.03%) |
May 16, 2013 | 54.18 | 55.09 | 53.43 | 53.80 | 676,008 | -0.59(-1.08%) |
May 15, 2013 | 53.50 | 56.77 | 53.29 | 54.39 | 1,306,249 | +2.15(+4.12%) |
May 13, 2013 | 52.89 | 53.15 | 51.54 | 52.24 | 0 | -0.90(-1.69%) |
May 10, 2013 | 49.56 | 53.23 | 48.97 | 53.13 | 0 | +3.59(+7.25%) |
May 09, 2013 | 49.12 | 50.35 | 49.12 | 49.54 | 0 | +0.34(+0.68%) |
May 08, 2013 | 49.06 | 49.78 | 49.01 | 49.21 | 0 | +0.18(+0.36%) |
May 07, 2013 | 48.70 | 49.50 | 48.28 | 49.03 | 0 | +0.34(+0.69%) |
May 06, 2013 | 48.10 | 49.07 | 48.10 | 48.69 | 0 | +0.59(+1.22%) |
May 03, 2013 | 48.55 | 48.43 | 48.00 | 48.10 | 0 | +0.28(+0.59%) |
May 02, 2013 | 46.84 | 48.22 | 46.84 | 47.82 | 0 | +1.04(+2.22%) |
May 01, 2013 | 47.70 | 48.22 | 46.59 | 46.79 | 617,303 | -1.22(-2.53%) |
Apr 30, 2013 | 46.64 | 48.70 | 46.57 | 48.00 | 0 | +1.33(+2.84%) |
Apr 29, 2013 | 48.32 | 48.61 | 46.56 | 46.67 | 567,456 | -1.33(-2.77%) |
Apr 26, 2013 | 47.35 | 48.54 | 47.09 | 48.00 | 604,856 | +0.77(+1.62%) |
Apr 25, 2013 | 45.42 | 47.48 | 45.20 | 47.23 | 780,504 | +2.04(+4.51%) |
Apr 24, 2013 | 44.63 | 45.51 | 44.63 | 45.20 | 0 | +0.53(+1.19%) |
Apr 23, 2013 | 43.69 | 44.78 | 43.54 | 44.66 | 564,035 | +1.08(+2.47%) |
Apr 22, 2013 | 43.29 | 43.65 | 42.73 | 43.59 | 498,489 | +0.41(+0.95%) |
Apr 19, 2013 | 43.00 | 43.60 | 42.64 | 43.18 | 579,248 | +0.17(+0.39%) |
Apr 18, 2013 | 44.20 | 44.41 | 42.82 | 43.01 | 566,244 | -0.98(-2.23%) |
Apr 17, 2013 | 45.23 | 45.60 | 43.67 | 43.99 | 665,262 | -1.62(-3.55%) |
Apr 16, 2013 | 46.10 | 46.68 | 45.49 | 45.61 | 538,029 | +0.07(+0.16%) |
Apr 15, 2013 | 49.34 | 50.69 | 45.21 | 45.53 | 1,013,676 | -3.31(-6.78%) |
Apr 12, 2013 | 49.09 | 49.09 | 48.27 | 48.84 | 326,143 | -0.21(-0.42%) |
Apr 11, 2013 | 49.29 | 50.02 | 48.92 | 49.05 | 515,030 | -0.31(-0.63%) |
Apr 10, 2013 | 47.43 | 49.49 | 47.43 | 49.36 | 789,623 | +2.02(+4.27%) |
Apr 09, 2013 | 46.93 | 47.81 | 46.39 | 47.34 | 452,675 | +0.38(+0.82%) |
Apr 08, 2013 | 46.21 | 47.05 | 45.82 | 46.95 | 306,143 | +0.75(+1.62%) |
Apr 05, 2013 | 46.36 | 46.47 | 45.57 | 46.21 | 559,642 | -1.00(-2.12%) |
Apr 04, 2013 | 46.51 | 47.55 | 46.51 | 47.21 | 550,009 | +0.90(+1.94%) |
Apr 03, 2013 | 47.24 | 47.81 | 45.87 | 46.31 | 657,299 | -0.98(-2.08%) |
Apr 02, 2013 | 47.32 | 47.66 | 46.77 | 47.29 | 465,920 | -0.02(-0.04%) |
Apr 01, 2013 | 46.76 | 47.44 | 46.76 | 47.31 | 605,202 | +0.59(+1.26%) |
Mar 28, 2013 | 47.51 | 47.54 | 45.86 | 46.72 | 870,511 | -0.65(-1.38%) |
Mar 27, 2013 | 47.31 | 47.54 | 46.79 | 47.37 | 439,275 | -0.21(-0.43%) |
Mar 26, 2013 | 48.32 | 48.44 | 46.72 | 47.58 | 507,168 | -0.48(-0.99%) |
Mar 25, 2013 | 48.78 | 49.13 | 47.60 | 48.06 | 490,559 | -0.61(-1.25%) |
Mar 22, 2013 | 48.43 | 49.53 | 48.24 | 48.66 | 390,436 | +0.35(+0.72%) |
Mar 21, 2013 | 48.52 | 49.14 | 47.90 | 48.32 | 290,075 | -0.58(-1.19%) |
Mar 20, 2013 | 49.06 | 49.06 | 48.43 | 48.90 | 425,512 | +0.51(+1.06%) |
Mar 19, 2013 | 48.78 | 48.99 | 47.49 | 48.38 | 662,619 | -0.33(-0.67%) |
Mar 18, 2013 | 47.80 | 49.52 | 47.47 | 48.71 | 668,145 | +0.26(+0.54%) |
Mar 15, 2013 | 49.15 | 49.89 | 47.87 | 48.45 | 1,309,790 | -0.63(-1.28%) |
Mar 14, 2013 | 47.75 | 49.42 | 47.33 | 49.08 | 1,084,774 | +1.38(+2.90%) |
Mar 13, 2013 | 46.97 | 48.15 | 46.95 | 47.69 | 946,685 | +0.93(+1.98%) |
Mar 12, 2013 | 47.57 | 48.06 | 46.64 | 46.77 | 994,086 | -1.02(-2.13%) |
Mar 11, 2013 | 46.68 | 48.79 | 46.12 | 47.79 | 1,514,395 | +1.34(+2.88%) |
Mar 08, 2013 | 45.92 | 47.63 | 45.01 | 46.45 | 1,545,273 | +0.74(+1.62%) |
Mar 07, 2013 | 43.25 | 45.92 | 43.03 | 45.71 | 1,423,479 | +2.44(+5.64%) |
Mar 06, 2013 | 43.85 | 43.90 | 42.77 | 43.27 | 452,158 | -0.33(-0.75%) |
Mar 05, 2013 | 42.49 | 44.38 | 42.49 | 43.60 | 1,872,517 | +2.30(+5.57%) |
Mar 04, 2013 | 41.47 | 41.86 | 40.88 | 41.30 | 665,559 | -0.18(-0.43%) |