Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 53.27 | 54.50 | 53.27 | 53.66 | 37,809 | +0.02(+0.03%) |
May 30, 2013 | 53.33 | 53.85 | 53.00 | 53.64 | 107,246 | +0.56(+1.06%) |
May 29, 2013 | 53.80 | 54.41 | 53.06 | 53.08 | 69,225 | -1.02(-1.89%) |
May 28, 2013 | 53.77 | 54.73 | 53.56 | 54.10 | 79,397 | +1.09(+2.05%) |
May 24, 2013 | 52.78 | 53.45 | 52.51 | 53.01 | 102,230 | +0.08(+0.15%) |
May 23, 2013 | 52.27 | 53.23 | 52.27 | 52.93 | 82,984 | +0.30(+0.57%) |
May 22, 2013 | 52.82 | 53.31 | 52.24 | 52.63 | 100,795 | -0.29(-0.54%) |
May 21, 2013 | 52.84 | 53.08 | 52.70 | 52.91 | 89,530 | +0.19(+0.36%) |
May 20, 2013 | 52.41 | 52.82 | 52.24 | 52.73 | 137,626 | +0.08(+0.16%) |
May 17, 2013 | 52.83 | 53.05 | 52.51 | 52.65 | 126,717 | +0.09(+0.17%) |
May 16, 2013 | 52.78 | 53.09 | 52.28 | 52.56 | 55,976 | -0.09(-0.17%) |
May 15, 2013 | 51.69 | 53.02 | 51.69 | 52.65 | 44,023 | +1.14(+2.22%) |
May 13, 2013 | 51.22 | 52.15 | 51.22 | 51.50 | 94,830 | +0.05(+0.10%) |
May 10, 2013 | 50.48 | 51.46 | 50.48 | 51.45 | 81,230 | +1.09(+2.17%) |
May 09, 2013 | 50.50 | 51.32 | 50.17 | 50.36 | 73,493 | -0.16(-0.32%) |
May 08, 2013 | 49.93 | 50.73 | 49.93 | 50.52 | 76,989 | +0.44(+0.88%) |
May 07, 2013 | 49.22 | 50.23 | 49.15 | 50.08 | 83,471 | +0.78(+1.59%) |
May 06, 2013 | 49.70 | 50.10 | 49.12 | 49.30 | 59,605 | -0.21(-0.43%) |
May 03, 2013 | 48.94 | 49.57 | 48.58 | 49.51 | 141,675 | +0.93(+1.92%) |
May 02, 2013 | 48.12 | 48.93 | 47.95 | 48.58 | 97,070 | +0.79(+1.66%) |
May 01, 2013 | 48.01 | 48.11 | 47.33 | 47.79 | 168,636 | -0.51(-1.07%) |
Apr 30, 2013 | 48.68 | 48.68 | 47.87 | 48.30 | 124,832 | -0.25(-0.52%) |
Apr 29, 2013 | 48.27 | 48.78 | 47.68 | 48.55 | 59,520 | +0.33(+0.69%) |
Apr 26, 2013 | 48.27 | 48.49 | 47.75 | 48.22 | 98,428 | -0.27(-0.56%) |
Apr 25, 2013 | 48.20 | 48.90 | 48.05 | 48.49 | 184,628 | +0.47(+0.99%) |
Apr 24, 2013 | 47.75 | 48.09 | 47.29 | 48.01 | 106,467 | +0.36(+0.75%) |
Apr 23, 2013 | 46.44 | 48.26 | 46.40 | 47.65 | 136,172 | +1.49(+3.22%) |
Apr 22, 2013 | 46.31 | 46.32 | 45.47 | 46.17 | 78,595 | -0.08(-0.18%) |
Apr 19, 2013 | 45.82 | 46.29 | 45.52 | 46.25 | 121,898 | +0.49(+1.07%) |
Apr 18, 2013 | 45.85 | 46.22 | 45.63 | 45.76 | 191,189 | -0.16(-0.34%) |
Apr 17, 2013 | 46.25 | 46.25 | 45.38 | 45.91 | 198,295 | -0.64(-1.37%) |
Apr 16, 2013 | 46.36 | 46.61 | 46.09 | 46.55 | 197,535 | +0.57(+1.24%) |
Apr 15, 2013 | 46.54 | 46.73 | 45.96 | 45.98 | 209,128 | -0.73(-1.57%) |
Apr 12, 2013 | 46.89 | 47.10 | 46.21 | 46.71 | 161,544 | -0.44(-0.93%) |
Apr 11, 2013 | 44.73 | 47.26 | 44.61 | 47.15 | 222,016 | +2.30(+5.12%) |
Apr 10, 2013 | 45.01 | 45.22 | 44.65 | 44.86 | 232,472 | -0.05(-0.11%) |
Apr 09, 2013 | 45.70 | 45.70 | 44.91 | 44.91 | 87,032 | -0.88(-1.92%) |
Apr 08, 2013 | 44.40 | 45.86 | 44.35 | 45.79 | 148,147 | +1.42(+3.21%) |
Apr 05, 2013 | 44.09 | 44.40 | 43.82 | 44.36 | 233,195 | -0.24(-0.55%) |
Apr 04, 2013 | 43.85 | 44.61 | 43.48 | 44.61 | 117,610 | +0.68(+1.54%) |
Apr 03, 2013 | 42.68 | 44.69 | 42.68 | 43.93 | 636,587 | +1.55(+3.65%) |
Apr 02, 2013 | 42.63 | 43.51 | 42.20 | 42.38 | 374,972 | -0.23(-0.54%) |
Apr 01, 2013 | 43.12 | 43.27 | 42.23 | 42.61 | 272,927 | -0.63(-1.45%) |
Mar 28, 2013 | 45.18 | 45.28 | 42.25 | 43.24 | 358,246 | -2.13(-4.68%) |
Mar 27, 2013 | 45.15 | 45.57 | 44.76 | 45.36 | 109,556 | -0.10(-0.21%) |
Mar 26, 2013 | 45.19 | 45.56 | 44.35 | 45.46 | 126,306 | +0.41(+0.90%) |
Mar 25, 2013 | 45.69 | 46.14 | 45.00 | 45.05 | 124,701 | -0.54(-1.18%) |
Mar 22, 2013 | 45.75 | 45.99 | 45.34 | 45.59 | 72,611 | +0.14(+0.30%) |
Mar 21, 2013 | 45.54 | 45.92 | 45.40 | 45.45 | 72,919 | -0.46(-0.99%) |
Mar 20, 2013 | 45.36 | 46.04 | 45.21 | 45.91 | 98,241 | +0.85(+1.90%) |
Mar 19, 2013 | 45.17 | 45.22 | 44.56 | 45.05 | 117,030 | +0.02(+0.04%) |
Mar 18, 2013 | 44.99 | 45.09 | 44.78 | 45.04 | 170,654 | -0.40(-0.88%) |
Mar 15, 2013 | 44.99 | 45.60 | 44.93 | 45.44 | 196,344 | +0.50(+1.11%) |
Mar 14, 2013 | 44.28 | 45.09 | 44.28 | 44.94 | 217,724 | +0.68(+1.53%) |
Mar 13, 2013 | 43.44 | 44.33 | 43.13 | 44.26 | 166,347 | +0.85(+1.95%) |
Mar 12, 2013 | 43.24 | 43.42 | 42.93 | 43.42 | 134,126 | +0.19(+0.43%) |
Mar 11, 2013 | 42.86 | 43.47 | 42.55 | 43.23 | 177,344 | +0.15(+0.34%) |
Mar 08, 2013 | 42.83 | 43.09 | 42.37 | 43.08 | 117,741 | +0.60(+1.42%) |
Mar 07, 2013 | 42.41 | 42.56 | 42.20 | 42.48 | 152,903 | +0.01(+0.02%) |
Mar 06, 2013 | 41.28 | 42.61 | 41.11 | 42.47 | 600,712 | +1.43(+3.47%) |
Mar 05, 2013 | 41.19 | 41.34 | 40.84 | 41.05 | 179,810 | +0.61(+1.51%) |
Mar 04, 2013 | 39.75 | 40.48 | 39.66 | 40.44 | 164,683 | +0.69(+1.74%) |