Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.60 | 54.08 | 52.51 | 52.51 | 119,582 | -0.41(-0.77%) |
May 30, 2013 | 52.61 | 53.28 | 52.42 | 52.92 | 181,951 | +0.33(+0.63%) |
May 29, 2013 | 52.32 | 52.98 | 52.09 | 52.59 | 110,741 | -0.18(-0.34%) |
May 28, 2013 | 52.11 | 53.18 | 51.96 | 52.77 | 248,897 | +1.04(+2.01%) |
May 24, 2013 | 51.21 | 51.92 | 50.87 | 51.73 | 0 | +0.09(+0.17%) |
May 23, 2013 | 50.36 | 51.73 | 49.98 | 51.64 | 0 | +0.44(+0.86%) |
May 22, 2013 | 50.85 | 53.83 | 50.33 | 51.20 | 0 | +0.89(+1.77%) |
May 21, 2013 | 46.11 | 51.25 | 46.11 | 50.31 | 0 | +1.30(+2.65%) |
May 20, 2013 | 49.44 | 49.60 | 48.86 | 49.01 | 0 | -0.42(-0.85%) |
May 17, 2013 | 49.35 | 49.50 | 48.96 | 49.43 | 0 | +0.21(+0.43%) |
May 16, 2013 | 49.51 | 49.84 | 49.09 | 49.22 | 109,708 | -0.54(-1.09%) |
May 15, 2013 | 49.71 | 50.21 | 49.12 | 49.76 | 0 | +1.32(+2.73%) |
May 13, 2013 | 49.00 | 49.15 | 48.12 | 48.44 | 0 | -0.70(-1.42%) |
May 10, 2013 | 49.28 | 49.70 | 48.68 | 49.14 | 0 | +1.01(+2.10%) |
May 09, 2013 | 47.83 | 48.56 | 47.64 | 48.13 | 0 | +0.13(+0.27%) |
May 08, 2013 | 48.47 | 48.74 | 47.55 | 48.00 | 0 | -0.47(-0.97%) |
May 07, 2013 | 48.30 | 48.57 | 47.82 | 48.47 | 0 | +0.30(+0.63%) |
May 06, 2013 | 48.02 | 48.22 | 47.71 | 48.16 | 0 | +0.16(+0.34%) |
May 03, 2013 | 47.67 | 48.40 | 47.37 | 48.00 | 0 | +0.95(+2.02%) |
May 02, 2013 | 47.27 | 47.30 | 46.76 | 47.05 | 0 | -0.03(-0.06%) |
May 01, 2013 | 48.52 | 48.69 | 46.50 | 47.08 | 247,675 | -1.29(-2.67%) |
Apr 30, 2013 | 46.48 | 48.56 | 46.30 | 48.37 | 0 | +1.98(+4.27%) |
Apr 29, 2013 | 46.66 | 46.67 | 46.20 | 46.39 | 49,404 | -0.13(-0.28%) |
Apr 26, 2013 | 46.42 | 46.75 | 46.45 | 46.52 | 84,281 | +0.07(+0.15%) |
Apr 25, 2013 | 46.00 | 46.72 | 45.72 | 46.45 | 66,394 | +0.65(+1.42%) |
Apr 24, 2013 | 46.44 | 46.99 | 45.12 | 45.80 | 229,946 | +1.30(+2.92%) |
Apr 23, 2013 | 44.12 | 44.65 | 43.92 | 44.50 | 136,401 | +0.59(+1.34%) |
Apr 22, 2013 | 44.92 | 45.02 | 43.54 | 43.91 | 176,875 | -0.87(-1.94%) |
Apr 19, 2013 | 44.22 | 44.87 | 44.01 | 44.78 | 166,504 | +0.75(+1.70%) |
Apr 18, 2013 | 43.57 | 44.28 | 43.11 | 44.03 | 132,940 | +0.50(+1.15%) |
Apr 17, 2013 | 44.19 | 44.52 | 43.00 | 43.53 | 83,421 | -0.93(-2.09%) |
Apr 16, 2013 | 43.51 | 44.55 | 42.82 | 44.46 | 125,023 | +1.36(+3.16%) |
Apr 15, 2013 | 44.21 | 44.57 | 42.89 | 43.10 | 125,318 | -1.22(-2.75%) |
Apr 12, 2013 | 43.66 | 44.42 | 43.66 | 44.32 | 93,134 | +0.35(+0.80%) |
Apr 11, 2013 | 44.64 | 45.08 | 43.77 | 43.97 | 106,153 | -0.67(-1.50%) |
Apr 10, 2013 | 43.66 | 44.84 | 43.09 | 44.64 | 148,325 | +1.09(+2.50%) |
Apr 09, 2013 | 44.60 | 44.66 | 43.43 | 43.55 | 102,361 | -0.95(-2.13%) |
Apr 08, 2013 | 44.33 | 44.75 | 43.90 | 44.50 | 129,340 | +0.43(+0.98%) |
Apr 05, 2013 | 44.18 | 44.79 | 43.90 | 44.07 | 128,389 | -0.98(-2.18%) |
Apr 04, 2013 | 44.98 | 45.22 | 44.82 | 45.05 | 115,588 | -0.01(-0.02%) |
Apr 03, 2013 | 45.53 | 46.88 | 44.83 | 45.06 | 152,328 | -0.26(-0.57%) |
Apr 02, 2013 | 45.18 | 45.44 | 44.88 | 45.32 | 88,861 | +0.26(+0.58%) |
Apr 01, 2013 | 45.71 | 46.58 | 44.68 | 45.06 | 156,356 | -0.54(-1.18%) |
Mar 28, 2013 | 45.72 | 46.02 | 45.40 | 45.60 | 85,510 | -0.06(-0.13%) |
Mar 27, 2013 | 45.69 | 46.19 | 45.14 | 45.66 | 114,286 | -0.27(-0.59%) |
Mar 26, 2013 | 46.08 | 46.32 | 45.25 | 45.93 | 84,789 | +0.21(+0.46%) |
Mar 25, 2013 | 45.75 | 46.94 | 45.30 | 45.72 | 147,305 | +0.23(+0.51%) |
Mar 22, 2013 | 45.56 | 45.99 | 45.36 | 45.49 | 61,597 | +0.18(+0.40%) |
Mar 21, 2013 | 45.50 | 45.77 | 44.33 | 45.31 | 102,406 | -0.62(-1.35%) |
Mar 20, 2013 | 45.76 | 46.69 | 44.59 | 45.93 | 59,773 | +0.54(+1.19%) |
Mar 19, 2013 | 45.84 | 46.30 | 44.65 | 45.39 | 82,427 | -0.49(-1.07%) |
Mar 18, 2013 | 45.06 | 46.38 | 45.06 | 45.88 | 83,952 | +0.19(+0.42%) |
Mar 15, 2013 | 45.94 | 46.10 | 45.16 | 45.69 | 224,140 | -0.42(-0.91%) |
Mar 14, 2013 | 45.64 | 46.41 | 45.47 | 46.11 | 68,993 | +0.52(+1.14%) |
Mar 13, 2013 | 45.12 | 45.68 | 45.06 | 45.59 | 68,721 | +0.13(+0.29%) |
Mar 12, 2013 | 45.42 | 45.84 | 45.27 | 45.46 | 78,206 | +0.00(+0.00%) |
Mar 11, 2013 | 45.07 | 45.94 | 45.06 | 45.46 | 150,437 | -0.03(-0.07%) |
Mar 08, 2013 | 46.00 | 46.03 | 44.61 | 45.49 | 245,549 | -0.07(-0.15%) |
Mar 07, 2013 | 44.90 | 45.74 | 44.90 | 45.56 | 226,101 | +0.46(+1.02%) |
Mar 06, 2013 | 44.95 | 45.73 | 44.61 | 45.10 | 276,042 | +0.16(+0.36%) |
Mar 05, 2013 | 44.50 | 45.31 | 44.09 | 44.94 | 266,862 | +0.58(+1.31%) |
Mar 04, 2013 | 43.53 | 44.59 | 43.41 | 44.36 | 231,441 | +0.61(+1.39%) |