Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.11 | 50.66 | 49.87 | 49.99 | 62,018 | -3.00(-5.67%) |
May 30, 2013 | 53.58 | 53.58 | 52.96 | 52.99 | 29,965 | -0.82(-1.52%) |
May 29, 2013 | 53.84 | 53.96 | 53.49 | 53.81 | 38,370 | +0.07(+0.14%) |
May 28, 2013 | 53.83 | 54.38 | 53.39 | 53.73 | 23,564 | +1.82(+3.51%) |
May 24, 2013 | 51.65 | 51.91 | 51.45 | 51.91 | 14,235 | -1.17(-2.20%) |
May 23, 2013 | 51.38 | 53.25 | 50.46 | 53.08 | 50,179 | -5.59(-9.52%) |
May 22, 2013 | 59.46 | 59.73 | 58.63 | 58.67 | 43,088 | -0.94(-1.58%) |
May 21, 2013 | 59.46 | 59.70 | 59.33 | 59.61 | 24,367 | +0.01(+0.01%) |
May 20, 2013 | 59.76 | 59.82 | 59.55 | 59.61 | 11,256 | -0.59(-0.98%) |
May 17, 2013 | 59.78 | 60.52 | 59.72 | 60.20 | 36,847 | +5.49(+10.03%) |
May 16, 2013 | 55.07 | 55.11 | 54.70 | 54.71 | 15,726 | -0.55(-0.99%) |
May 15, 2013 | 55.33 | 55.40 | 55.06 | 55.26 | 36,269 | -2.49(-4.32%) |
May 13, 2013 | 57.77 | 57.91 | 57.49 | 57.75 | 21,973 | +1.88(+3.36%) |
May 10, 2013 | 55.15 | 55.87 | 55.11 | 55.87 | 36,761 | -0.55(-0.98%) |
May 09, 2013 | 56.00 | 56.68 | 55.38 | 56.42 | 14,344 | +0.09(+0.17%) |
May 08, 2013 | 55.94 | 56.33 | 55.79 | 56.33 | 10,734 | -0.51(-0.90%) |
May 07, 2013 | 56.68 | 57.09 | 56.66 | 56.84 | 10,229 | +0.33(+0.58%) |
May 06, 2013 | 56.53 | 56.69 | 56.42 | 56.51 | 19,962 | -0.19(-0.34%) |
May 03, 2013 | 56.30 | 56.88 | 55.79 | 56.70 | 21,207 | +0.91(+1.62%) |
May 02, 2013 | 55.88 | 56.25 | 55.79 | 55.79 | 43,651 | -1.43(-2.50%) |
May 01, 2013 | 57.54 | 57.54 | 57.04 | 57.22 | 30,597 | -0.34(-0.59%) |
Apr 30, 2013 | 57.43 | 57.74 | 57.30 | 57.56 | 12,630 | +0.14(+0.25%) |
Apr 29, 2013 | 57.13 | 57.44 | 57.07 | 57.42 | 6,767 | +0.40(+0.69%) |
Apr 26, 2013 | 56.80 | 57.08 | 55.59 | 57.02 | 13,490 | +1.43(+2.57%) |
Apr 25, 2013 | 55.82 | 55.98 | 55.59 | 55.59 | 21,193 | -0.41(-0.74%) |
Apr 24, 2013 | 55.73 | 56.42 | 55.73 | 56.00 | 34,867 | +1.84(+3.40%) |
Apr 23, 2013 | 53.59 | 54.16 | 53.42 | 54.16 | 170,072 | +0.38(+0.71%) |
Apr 22, 2013 | 53.38 | 53.82 | 53.22 | 53.78 | 14,746 | +0.52(+0.97%) |
Apr 19, 2013 | 52.39 | 53.31 | 52.36 | 53.26 | 44,579 | +0.51(+0.97%) |
Apr 18, 2013 | 53.08 | 53.08 | 52.59 | 52.75 | 16,721 | -0.34(-0.65%) |
Apr 17, 2013 | 53.23 | 53.29 | 52.61 | 53.10 | 33,225 | +0.04(+0.07%) |
Apr 16, 2013 | 52.48 | 53.06 | 52.48 | 53.06 | 20,736 | +0.22(+0.43%) |
Apr 15, 2013 | 53.03 | 53.15 | 52.62 | 52.84 | 43,812 | -1.82(-3.33%) |
Apr 12, 2013 | 54.36 | 54.74 | 54.32 | 54.66 | 35,385 | -1.59(-2.82%) |
Apr 11, 2013 | 55.46 | 56.68 | 55.43 | 56.24 | 353,311 | +2.58(+4.82%) |
Apr 10, 2013 | 53.20 | 53.74 | 53.17 | 53.66 | 76,331 | +0.11(+0.21%) |
Apr 09, 2013 | 53.41 | 53.74 | 53.17 | 53.55 | 46,393 | -3.83(-6.67%) |
Apr 08, 2013 | 56.43 | 57.37 | 56.14 | 57.37 | 60,745 | +2.56(+4.67%) |
Apr 05, 2013 | 53.97 | 54.90 | 53.97 | 54.81 | 66,608 | +5.68(+11.57%) |
Apr 04, 2013 | 48.40 | 49.18 | 48.34 | 49.13 | 57,567 | +2.75(+5.93%) |
Apr 03, 2013 | 47.00 | 47.00 | 46.30 | 46.38 | 36,007 | -1.89(-3.91%) |
Apr 02, 2013 | 47.83 | 48.27 | 47.79 | 48.27 | 20,990 | +2.40(+5.24%) |
Apr 01, 2013 | 46.28 | 46.28 | 45.79 | 45.86 | 6,995 | -1.75(-3.68%) |
Mar 28, 2013 | 47.70 | 47.80 | 47.61 | 47.62 | 11,711 | -0.71(-1.47%) |
Mar 27, 2013 | 47.58 | 48.33 | 47.47 | 48.33 | 19,760 | +0.78(+1.64%) |
Mar 26, 2013 | 47.33 | 47.55 | 47.33 | 47.55 | 3,505 | +0.20(+0.43%) |
Mar 25, 2013 | 47.53 | 47.71 | 47.30 | 47.35 | 5,597 | +0.88(+1.89%) |
Mar 22, 2013 | 46.09 | 46.50 | 46.09 | 46.47 | 18,030 | -0.32(-0.69%) |
Mar 21, 2013 | 46.89 | 46.96 | 46.77 | 46.79 | 18,246 | -0.94(-1.96%) |
Mar 20, 2013 | 47.65 | 47.86 | 47.48 | 47.73 | 10,437 | +0.31(+0.65%) |
Mar 19, 2013 | 47.26 | 47.42 | 47.07 | 47.42 | 10,969 | +1.39(+3.01%) |
Mar 18, 2013 | 45.96 | 46.22 | 45.96 | 46.04 | 10,007 | -0.37(-0.79%) |
Mar 15, 2013 | 46.66 | 46.70 | 46.35 | 46.40 | 67,275 | -0.02(-0.03%) |
Mar 14, 2013 | 46.58 | 46.61 | 46.32 | 46.42 | 22,986 | -0.37(-0.80%) |
Mar 13, 2013 | 46.78 | 47.08 | 46.68 | 46.79 | 29,107 | +0.11(+0.24%) |
Mar 12, 2013 | 46.77 | 46.87 | 46.58 | 46.68 | 24,094 | -0.02(-0.03%) |
Mar 11, 2013 | 46.58 | 46.70 | 46.43 | 46.70 | 19,497 | +0.21(+0.45%) |
Mar 08, 2013 | 46.27 | 46.63 | 46.13 | 46.49 | 17,055 | +1.83(+4.11%) |
Mar 07, 2013 | 44.62 | 44.76 | 44.43 | 44.65 | 20,271 | -0.55(-1.21%) |
Mar 06, 2013 | 44.93 | 45.20 | 44.85 | 45.20 | 22,882 | +0.49(+1.11%) |
Mar 05, 2013 | 44.35 | 44.76 | 44.32 | 44.70 | 44,381 | -0.76(-1.68%) |
Mar 04, 2013 | 45.23 | 45.47 | 45.07 | 45.47 | 48,273 | +2.43(+5.66%) |