Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.14 | 51.39 | 49.87 | 50.67 | 360,272 | +0.92(+1.84%) |
May 30, 2013 | 51.35 | 51.35 | 49.76 | 49.76 | 302,231 | -1.66(-3.23%) |
May 29, 2013 | 52.69 | 52.75 | 51.39 | 51.42 | 115,423 | -1.52(-2.87%) |
May 28, 2013 | 52.37 | 53.23 | 52.37 | 52.94 | 119,271 | +1.07(+2.06%) |
May 24, 2013 | 51.39 | 51.95 | 51.08 | 51.87 | 94,740 | +0.18(+0.35%) |
May 23, 2013 | 51.38 | 51.93 | 51.22 | 51.69 | 183,827 | +0.05(+0.09%) |
May 22, 2013 | 52.23 | 52.59 | 51.27 | 51.64 | 279,515 | -0.58(-1.11%) |
May 21, 2013 | 52.30 | 52.49 | 52.12 | 52.22 | 152,970 | -0.02(-0.03%) |
May 20, 2013 | 52.61 | 53.01 | 51.96 | 52.23 | 204,000 | -0.32(-0.60%) |
May 17, 2013 | 50.89 | 52.85 | 50.85 | 52.55 | 306,957 | +1.73(+3.41%) |
May 16, 2013 | 51.05 | 51.23 | 50.67 | 50.82 | 80,823 | -0.31(-0.60%) |
May 15, 2013 | 51.37 | 51.39 | 50.78 | 51.12 | 177,147 | +0.47(+0.94%) |
May 13, 2013 | 50.51 | 50.85 | 50.24 | 50.65 | 138,991 | +0.03(+0.06%) |
May 10, 2013 | 50.21 | 50.71 | 49.99 | 50.62 | 135,328 | +0.57(+1.14%) |
May 09, 2013 | 49.90 | 50.33 | 49.70 | 50.05 | 184,107 | +0.19(+0.38%) |
May 08, 2013 | 48.98 | 49.88 | 48.75 | 49.86 | 249,161 | +0.78(+1.58%) |
May 07, 2013 | 49.14 | 49.26 | 48.78 | 49.08 | 263,900 | +0.14(+0.29%) |
May 06, 2013 | 48.78 | 49.08 | 48.56 | 48.94 | 199,983 | +0.30(+0.62%) |
May 03, 2013 | 48.36 | 48.97 | 47.79 | 48.64 | 168,238 | +0.85(+1.77%) |
May 02, 2013 | 47.47 | 48.32 | 47.23 | 47.79 | 162,023 | +0.68(+1.44%) |
May 01, 2013 | 47.48 | 47.60 | 46.81 | 47.11 | 298,537 | -0.59(-1.24%) |
Apr 30, 2013 | 47.57 | 48.28 | 47.53 | 47.71 | 249,504 | +0.17(+0.35%) |
Apr 29, 2013 | 47.81 | 47.98 | 47.41 | 47.54 | 92,554 | +0.01(+0.02%) |
Apr 26, 2013 | 47.75 | 47.82 | 47.19 | 47.53 | 160,616 | -0.28(-0.60%) |
Apr 25, 2013 | 47.78 | 48.47 | 47.67 | 47.82 | 258,920 | +0.37(+0.78%) |
Apr 24, 2013 | 48.04 | 48.11 | 47.26 | 47.45 | 161,372 | -0.20(-0.42%) |
Apr 23, 2013 | 47.68 | 48.20 | 47.06 | 47.64 | 190,768 | +0.34(+0.72%) |
Apr 22, 2013 | 47.36 | 47.54 | 46.76 | 47.30 | 224,510 | +0.08(+0.17%) |
Apr 19, 2013 | 46.80 | 47.42 | 46.28 | 47.22 | 197,578 | +0.42(+0.90%) |
Apr 18, 2013 | 47.85 | 47.92 | 46.43 | 46.81 | 244,080 | -0.99(-2.07%) |
Apr 17, 2013 | 46.52 | 47.94 | 45.98 | 47.79 | 563,578 | +0.84(+1.79%) |
Apr 16, 2013 | 46.63 | 47.13 | 46.36 | 46.96 | 349,806 | +0.65(+1.40%) |
Apr 15, 2013 | 48.40 | 48.61 | 46.25 | 46.31 | 265,345 | -2.37(-4.86%) |
Apr 12, 2013 | 48.65 | 49.11 | 48.34 | 48.67 | 352,392 | +0.02(+0.03%) |
Apr 11, 2013 | 48.56 | 49.22 | 48.51 | 48.66 | 398,567 | +0.08(+0.16%) |
Apr 10, 2013 | 48.55 | 48.90 | 48.37 | 48.58 | 427,204 | +0.17(+0.34%) |
Apr 09, 2013 | 47.95 | 48.70 | 47.78 | 48.41 | 520,762 | +0.41(+0.86%) |
Apr 08, 2013 | 47.42 | 48.21 | 47.41 | 48.00 | 299,925 | -0.39(-0.80%) |
Apr 05, 2013 | 48.11 | 48.39 | 47.66 | 48.39 | 227,281 | -0.44(-0.89%) |
Apr 04, 2013 | 49.36 | 49.36 | 48.55 | 48.82 | 250,452 | -0.51(-1.03%) |
Apr 03, 2013 | 50.61 | 50.81 | 49.26 | 49.33 | 423,775 | -1.29(-2.55%) |
Apr 02, 2013 | 49.85 | 50.90 | 49.77 | 50.62 | 604,756 | +1.11(+2.24%) |
Apr 01, 2013 | 49.38 | 49.60 | 48.67 | 49.51 | 376,040 | +0.21(+0.42%) |
Mar 28, 2013 | 48.44 | 49.46 | 48.32 | 49.31 | 277,231 | +1.00(+2.06%) |
Mar 27, 2013 | 48.38 | 48.48 | 48.24 | 48.31 | 1,423,028 | -0.34(-0.70%) |
Mar 26, 2013 | 48.39 | 48.78 | 48.08 | 48.65 | 185,802 | +0.55(+1.13%) |
Mar 25, 2013 | 48.09 | 48.24 | 47.86 | 48.10 | 327,241 | +0.09(+0.20%) |
Mar 22, 2013 | 47.73 | 48.21 | 47.60 | 48.01 | 532,603 | -0.85(-1.73%) |
Mar 21, 2013 | 48.72 | 49.13 | 48.47 | 48.85 | 189,965 | -0.14(-0.28%) |
Mar 20, 2013 | 48.79 | 49.32 | 48.78 | 48.99 | 163,857 | +0.66(+1.37%) |
Mar 19, 2013 | 48.34 | 48.38 | 47.76 | 48.33 | 208,188 | +0.02(+0.03%) |
Mar 18, 2013 | 48.01 | 48.44 | 48.01 | 48.31 | 279,553 | -0.24(-0.49%) |
Mar 15, 2013 | 48.34 | 48.62 | 47.85 | 48.55 | 349,548 | +0.29(+0.60%) |
Mar 14, 2013 | 48.08 | 48.30 | 47.77 | 48.26 | 365,902 | +0.32(+0.66%) |
Mar 13, 2013 | 48.20 | 48.45 | 47.89 | 47.94 | 265,651 | -0.14(-0.30%) |
Mar 12, 2013 | 48.19 | 48.98 | 48.04 | 48.08 | 351,093 | -0.09(-0.20%) |
Mar 11, 2013 | 49.91 | 50.55 | 47.88 | 48.18 | 519,091 | -1.81(-3.63%) |
Mar 08, 2013 | 48.35 | 50.16 | 48.16 | 49.99 | 748,303 | +2.03(+4.24%) |
Mar 07, 2013 | 46.40 | 48.75 | 46.14 | 47.96 | 829,191 | +3.25(+7.27%) |
Mar 06, 2013 | 45.07 | 45.15 | 44.38 | 44.71 | 407,239 | -0.17(-0.37%) |
Mar 05, 2013 | 44.41 | 44.87 | 43.92 | 44.87 | 332,193 | +0.69(+1.57%) |
Mar 04, 2013 | 44.21 | 44.34 | 43.61 | 44.18 | 256,327 | -0.13(-0.30%) |