Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 54.54 | 54.89 | 53.56 | 53.57 | 578,024 | -1.16(-2.11%) |
May 30, 2013 | 55.44 | 55.78 | 54.20 | 54.73 | 743,099 | -1.03(-1.84%) |
May 29, 2013 | 55.07 | 56.00 | 54.92 | 55.76 | 789,264 | +0.22(+0.39%) |
May 28, 2013 | 55.10 | 55.80 | 54.85 | 55.54 | 617,299 | +0.71(+1.30%) |
May 24, 2013 | 54.90 | 55.09 | 54.50 | 54.83 | 532,261 | -0.37(-0.66%) |
May 23, 2013 | 54.29 | 55.24 | 53.72 | 55.19 | 1,421,939 | +0.84(+1.55%) |
May 22, 2013 | 53.18 | 55.72 | 52.91 | 54.35 | 1,750,918 | +1.55(+2.94%) |
May 21, 2013 | 52.64 | 53.07 | 52.56 | 52.80 | 448,175 | +0.12(+0.23%) |
May 20, 2013 | 51.54 | 52.69 | 51.54 | 52.68 | 759,761 | +0.91(+1.76%) |
May 17, 2013 | 50.96 | 51.77 | 50.77 | 51.77 | 492,395 | +1.09(+2.15%) |
May 16, 2013 | 50.22 | 51.11 | 50.07 | 50.68 | 737,635 | +0.41(+0.81%) |
May 15, 2013 | 50.49 | 50.83 | 49.76 | 50.28 | 701,247 | +0.70(+1.42%) |
May 13, 2013 | 49.53 | 49.88 | 49.23 | 49.58 | 588,061 | -0.03(-0.07%) |
May 10, 2013 | 49.43 | 49.78 | 49.02 | 49.61 | 768,716 | +0.16(+0.32%) |
May 09, 2013 | 48.75 | 49.59 | 48.01 | 49.45 | 703,549 | +0.71(+1.46%) |
May 08, 2013 | 48.86 | 49.22 | 48.39 | 48.74 | 527,787 | -0.11(-0.22%) |
May 07, 2013 | 48.29 | 49.18 | 48.19 | 48.85 | 661,429 | +0.74(+1.54%) |
May 06, 2013 | 47.94 | 48.42 | 47.31 | 48.11 | 646,144 | +0.29(+0.60%) |
May 03, 2013 | 45.14 | 47.88 | 45.14 | 47.83 | 689,421 | +2.21(+4.84%) |
May 02, 2013 | 45.55 | 45.80 | 44.94 | 45.62 | 678,330 | +0.26(+0.56%) |
May 01, 2013 | 46.37 | 46.37 | 45.30 | 45.36 | 526,484 | -1.38(-2.95%) |
Apr 30, 2013 | 46.70 | 47.03 | 46.24 | 46.74 | 771,843 | -0.08(-0.17%) |
Apr 29, 2013 | 46.05 | 47.26 | 45.15 | 46.82 | 888,128 | +1.68(+3.71%) |
Apr 26, 2013 | 46.89 | 46.70 | 45.03 | 45.15 | 951,402 | -1.56(-3.33%) |
Apr 25, 2013 | 47.17 | 47.87 | 46.64 | 46.70 | 502,863 | -0.23(-0.48%) |
Apr 24, 2013 | 46.28 | 47.23 | 46.28 | 46.93 | 477,231 | +0.81(+1.75%) |
Apr 23, 2013 | 45.97 | 46.36 | 45.68 | 46.12 | 343,015 | +0.30(+0.65%) |
Apr 22, 2013 | 46.05 | 46.24 | 45.16 | 45.83 | 346,485 | -0.12(-0.26%) |
Apr 19, 2013 | 46.13 | 46.28 | 45.11 | 45.95 | 523,463 | -0.01(-0.02%) |
Apr 18, 2013 | 45.73 | 46.22 | 44.69 | 45.95 | 619,839 | +0.47(+1.04%) |
Apr 17, 2013 | 45.71 | 45.71 | 44.62 | 45.48 | 924,662 | -0.56(-1.22%) |
Apr 16, 2013 | 45.78 | 46.06 | 44.46 | 46.04 | 1,022,638 | +0.65(+1.43%) |
Apr 15, 2013 | 48.00 | 48.00 | 44.65 | 45.39 | 1,281,659 | -3.08(-6.35%) |
Apr 12, 2013 | 49.72 | 49.75 | 48.18 | 48.47 | 461,329 | -1.61(-3.21%) |
Apr 11, 2013 | 50.11 | 50.57 | 49.70 | 50.08 | 257,773 | +0.04(+0.08%) |
Apr 10, 2013 | 50.14 | 50.45 | 49.84 | 50.04 | 365,777 | +0.05(+0.10%) |
Apr 09, 2013 | 49.75 | 50.26 | 49.24 | 49.99 | 301,647 | +0.25(+0.50%) |
Apr 08, 2013 | 49.56 | 50.09 | 49.16 | 49.74 | 242,584 | +0.22(+0.44%) |
Apr 05, 2013 | 48.56 | 49.53 | 48.54 | 49.52 | 408,907 | +0.30(+0.60%) |
Apr 04, 2013 | 49.51 | 49.65 | 48.76 | 49.23 | 333,095 | -0.39(-0.79%) |
Apr 03, 2013 | 50.57 | 50.67 | 49.12 | 49.62 | 471,527 | -0.87(-1.72%) |
Apr 02, 2013 | 50.73 | 50.73 | 50.21 | 50.49 | 438,477 | -0.08(-0.16%) |
Apr 01, 2013 | 51.27 | 51.34 | 50.27 | 50.57 | 530,058 | -0.70(-1.36%) |
Mar 28, 2013 | 50.90 | 51.39 | 50.67 | 51.27 | 386,056 | +0.38(+0.76%) |
Mar 27, 2013 | 51.01 | 51.03 | 50.46 | 50.88 | 566,057 | +0.15(+0.29%) |
Mar 26, 2013 | 50.46 | 50.74 | 50.17 | 50.74 | 435,067 | +0.50(+1.00%) |
Mar 25, 2013 | 50.76 | 51.30 | 50.05 | 50.23 | 566,654 | -0.32(-0.62%) |
Mar 22, 2013 | 50.25 | 50.62 | 49.95 | 50.55 | 651,514 | +0.52(+1.04%) |
Mar 21, 2013 | 50.25 | 50.67 | 49.87 | 50.03 | 630,529 | -0.55(-1.09%) |
Mar 20, 2013 | 50.27 | 50.93 | 50.17 | 50.58 | 1,123,247 | +0.59(+1.18%) |
Mar 19, 2013 | 49.64 | 50.17 | 49.43 | 49.99 | 1,032,093 | +0.65(+1.32%) |
Mar 18, 2013 | 48.26 | 49.44 | 48.19 | 49.34 | 539,358 | +0.48(+0.99%) |
Mar 15, 2013 | 48.38 | 49.14 | 48.10 | 48.85 | 558,370 | +0.65(+1.35%) |
Mar 14, 2013 | 47.60 | 48.38 | 47.60 | 48.20 | 427,030 | +0.53(+1.12%) |
Mar 13, 2013 | 47.30 | 47.68 | 47.18 | 47.67 | 451,015 | +0.46(+0.98%) |
Mar 12, 2013 | 47.03 | 47.46 | 46.82 | 47.21 | 426,139 | +0.11(+0.23%) |
Mar 11, 2013 | 46.50 | 47.28 | 46.07 | 47.10 | 531,353 | +0.45(+0.97%) |
Mar 08, 2013 | 45.71 | 46.66 | 45.39 | 46.65 | 485,381 | +1.33(+2.94%) |
Mar 07, 2013 | 44.94 | 45.50 | 44.80 | 45.31 | 430,631 | +0.45(+1.01%) |
Mar 06, 2013 | 44.78 | 45.07 | 44.46 | 44.86 | 333,394 | +0.26(+0.57%) |
Mar 05, 2013 | 44.53 | 44.93 | 44.37 | 44.60 | 277,578 | +0.37(+0.85%) |
Mar 04, 2013 | 44.50 | 44.77 | 43.83 | 44.23 | 480,039 | -0.41(-0.93%) |