Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 54.91 | 55.00 | 54.43 | 54.50 | 168,913 | -0.50(-0.91%) |
May 30, 2013 | 54.68 | 55.00 | 54.05 | 55.00 | 118,690 | +0.59(+1.08%) |
May 29, 2013 | 54.31 | 54.49 | 53.35 | 54.41 | 148,230 | +0.08(+0.15%) |
May 28, 2013 | 53.44 | 54.52 | 53.42 | 54.33 | 105,875 | +1.00(+1.88%) |
May 24, 2013 | 53.60 | 53.89 | 52.68 | 53.33 | 0 | -0.28(-0.52%) |
May 23, 2013 | 52.73 | 53.78 | 52.28 | 53.61 | 0 | +0.79(+1.50%) |
May 22, 2013 | 52.59 | 53.35 | 52.57 | 52.82 | 0 | +0.42(+0.80%) |
May 21, 2013 | 52.13 | 52.74 | 51.92 | 52.40 | 0 | +0.18(+0.34%) |
May 20, 2013 | 51.73 | 52.82 | 51.45 | 52.22 | 0 | +0.52(+1.01%) |
May 17, 2013 | 51.00 | 51.81 | 51.00 | 51.70 | 0 | +0.89(+1.75%) |
May 16, 2013 | 52.47 | 52.49 | 50.53 | 50.81 | 205,353 | -1.59(-3.03%) |
May 15, 2013 | 51.66 | 52.56 | 51.30 | 52.40 | 0 | +1.02(+1.99%) |
May 13, 2013 | 50.75 | 51.38 | 50.35 | 51.38 | 0 | +0.58(+1.14%) |
May 10, 2013 | 50.56 | 50.93 | 50.21 | 50.80 | 0 | +0.39(+0.77%) |
May 09, 2013 | 51.10 | 51.53 | 50.18 | 50.41 | 0 | -0.64(-1.25%) |
May 08, 2013 | 50.60 | 51.12 | 50.51 | 51.05 | 0 | +0.52(+1.03%) |
May 07, 2013 | 50.43 | 50.81 | 50.25 | 50.53 | 0 | +0.36(+0.72%) |
May 06, 2013 | 51.00 | 51.00 | 50.02 | 50.17 | 0 | -0.83(-1.63%) |
May 03, 2013 | 51.79 | 52.12 | 50.94 | 51.00 | 0 | -0.33(-0.64%) |
May 02, 2013 | 50.38 | 51.40 | 49.98 | 51.33 | 0 | +1.24(+2.48%) |
May 01, 2013 | 50.11 | 50.81 | 49.67 | 50.09 | 259,132 | -1.07(-2.09%) |
Apr 30, 2013 | 51.05 | 51.45 | 50.01 | 51.16 | 0 | +0.67(+1.33%) |
Apr 29, 2013 | 50.77 | 51.01 | 50.43 | 50.49 | 260,198 | -0.13(-0.26%) |
Apr 26, 2013 | 50.78 | 50.81 | 50.44 | 50.62 | 113,737 | -0.19(-0.37%) |
Apr 25, 2013 | 50.64 | 50.92 | 50.15 | 50.81 | 0 | +0.44(+0.87%) |
Apr 24, 2013 | 50.42 | 50.65 | 50.04 | 50.37 | 174,634 | +0.09(+0.18%) |
Apr 23, 2013 | 49.43 | 50.30 | 48.90 | 50.28 | 256,463 | +1.09(+2.22%) |
Apr 22, 2013 | 49.43 | 49.45 | 48.57 | 49.19 | 189,043 | -0.28(-0.57%) |
Apr 19, 2013 | 49.61 | 49.80 | 49.06 | 49.47 | 206,624 | -0.19(-0.38%) |
Apr 18, 2013 | 49.82 | 50.03 | 49.50 | 49.66 | 310,447 | -0.21(-0.42%) |
Apr 17, 2013 | 49.97 | 50.37 | 49.28 | 49.87 | 315,784 | -0.17(-0.34%) |
Apr 16, 2013 | 50.02 | 50.63 | 49.36 | 50.04 | 289,181 | +0.31(+0.62%) |
Apr 15, 2013 | 50.68 | 50.75 | 49.52 | 49.73 | 222,549 | -0.98(-1.93%) |
Apr 12, 2013 | 50.90 | 51.19 | 50.49 | 50.71 | 89,890 | -0.21(-0.41%) |
Apr 11, 2013 | 50.69 | 50.94 | 50.56 | 50.92 | 103,836 | +0.35(+0.69%) |
Apr 10, 2013 | 51.35 | 51.54 | 50.50 | 50.57 | 227,236 | -0.63(-1.23%) |
Apr 09, 2013 | 49.96 | 51.57 | 49.61 | 51.20 | 308,620 | +1.37(+2.75%) |
Apr 08, 2013 | 49.33 | 49.86 | 48.97 | 49.83 | 198,169 | +0.73(+1.49%) |
Apr 05, 2013 | 48.92 | 49.57 | 48.92 | 49.10 | 157,390 | -0.45(-0.91%) |
Apr 04, 2013 | 48.82 | 49.91 | 48.82 | 49.55 | 264,793 | +0.70(+1.43%) |
Apr 03, 2013 | 49.36 | 50.00 | 48.53 | 48.85 | 248,172 | -0.36(-0.73%) |
Apr 02, 2013 | 49.46 | 50.19 | 48.77 | 49.21 | 286,177 | +0.49(+1.01%) |
Apr 01, 2013 | 47.69 | 49.14 | 47.09 | 48.72 | 346,345 | +1.15(+2.42%) |
Mar 28, 2013 | 47.78 | 47.78 | 46.87 | 47.57 | 630,953 | -0.07(-0.15%) |
Mar 27, 2013 | 47.60 | 48.21 | 47.01 | 47.64 | 324,610 | -0.40(-0.83%) |
Mar 26, 2013 | 46.31 | 48.63 | 46.00 | 48.04 | 1,017,657 | +0.59(+1.24%) |
Mar 25, 2013 | 50.86 | 51.50 | 46.65 | 47.45 | 1,618,408 | -5.80(-10.89%) |
Mar 22, 2013 | 53.94 | 54.17 | 53.20 | 53.25 | 83,319 | -0.49(-0.91%) |
Mar 21, 2013 | 53.45 | 54.57 | 53.45 | 53.74 | 131,379 | -0.45(-0.83%) |
Mar 20, 2013 | 54.01 | 54.42 | 53.86 | 54.19 | 92,849 | -0.04(-0.07%) |
Mar 19, 2013 | 53.63 | 54.50 | 53.62 | 54.23 | 153,578 | +0.61(+1.14%) |
Mar 18, 2013 | 53.34 | 54.08 | 52.99 | 53.62 | 154,986 | +0.07(+0.13%) |
Mar 15, 2013 | 53.37 | 53.77 | 53.16 | 53.55 | 292,729 | +0.00(+0.00%) |
Mar 14, 2013 | 53.51 | 53.86 | 53.21 | 53.55 | 102,541 | +0.01(+0.02%) |
Mar 13, 2013 | 53.05 | 54.02 | 53.04 | 53.54 | 94,036 | +0.40(+0.75%) |
Mar 12, 2013 | 53.27 | 53.74 | 52.93 | 53.14 | 182,492 | -0.34(-0.64%) |
Mar 11, 2013 | 53.59 | 53.89 | 53.15 | 53.48 | 226,924 | -0.04(-0.07%) |
Mar 08, 2013 | 53.15 | 54.14 | 53.15 | 53.52 | 203,450 | +0.36(+0.68%) |
Mar 07, 2013 | 53.37 | 53.98 | 53.01 | 53.16 | 142,883 | -0.10(-0.19%) |
Mar 06, 2013 | 53.00 | 53.57 | 51.50 | 53.26 | 213,585 | +0.26(+0.49%) |
Mar 05, 2013 | 52.97 | 53.08 | 51.53 | 53.00 | 228,890 | +0.44(+0.84%) |
Mar 04, 2013 | 52.70 | 52.77 | 51.85 | 52.56 | 220,415 | -0.10(-0.19%) |