Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 49.26 | 49.26 | 48.69 | 48.69 | 961 | -0.73(-1.48%) |
May 30, 2013 | 49.42 | 49.42 | 49.42 | 49.42 | 1,691 | +0.00(+0.00%) |
May 29, 2013 | 49.66 | 49.66 | 49.42 | 49.42 | 500 | -0.02(-0.04%) |
May 28, 2013 | 49.40 | 49.60 | 49.40 | 49.44 | 736 | +0.43(+0.88%) |
May 27, 2013 | 49.24 | 49.24 | 48.80 | 49.01 | 796 | -0.23(-0.47%) |
May 24, 2013 | 49.45 | 49.45 | 49.09 | 49.24 | 1,781 | -0.73(-1.46%) |
May 23, 2013 | 49.67 | 50.40 | 49.67 | 49.97 | 1,610 | -1.45(-2.82%) |
May 22, 2013 | 50.98 | 51.42 | 50.98 | 51.42 | 345 | +0.32(+0.63%) |
May 21, 2013 | 50.51 | 51.11 | 50.51 | 51.10 | 850 | +0.62(+1.23%) |
May 17, 2013 | 50.48 | 50.48 | 50.48 | 0 | +0.89(+1.79%) | |
May 16, 2013 | 49.50 | 49.72 | 49.50 | 49.59 | 1,727 | -0.05(-0.10%) |
May 15, 2013 | 51.02 | 51.02 | 49.33 | 49.64 | 4,448 | -2.01(-3.89%) |
May 13, 2013 | 51.82 | 51.82 | 51.50 | 51.65 | 610 | +0.41(+0.80%) |
May 10, 2013 | 51.34 | 51.34 | 51.24 | 51.24 | 398 | +0.10(+0.20%) |
May 09, 2013 | 51.14 | 51.14 | 51.14 | 114 | +0.00(+0.00%) | |
May 08, 2013 | 51.21 | 51.50 | 51.03 | 51.14 | 1,033 | +0.00(+0.00%) |
May 07, 2013 | 51.01 | 51.16 | 51.01 | 51.14 | 510 | -0.05(-0.10%) |
May 06, 2013 | 51.19 | 51.19 | 51.19 | 55 | +0.00(+0.00%) | |
May 03, 2013 | 51.52 | 51.52 | 51.16 | 51.19 | 1,117 | -0.36(-0.70%) |
May 02, 2013 | 51.48 | 51.55 | 51.48 | 51.55 | 585 | -0.12(-0.23%) |
May 01, 2013 | 51.67 | 51.67 | 51.67 | 51.67 | 373 | +0.56(+1.10%) |
Apr 30, 2013 | 52.05 | 52.05 | 51.02 | 51.11 | 635 | -0.94(-1.81%) |
Apr 29, 2013 | 52.10 | 52.10 | 51.91 | 52.05 | 885 | +0.45(+0.87%) |
Apr 26, 2013 | 51.44 | 51.60 | 51.59 | 51.60 | 584 | +0.00(+0.00%) |
Apr 25, 2013 | 51.54 | 51.66 | 51.52 | 51.60 | 824 | -0.64(-1.23%) |
Apr 24, 2013 | 53.00 | 53.00 | 51.55 | 52.24 | 2,095 | -1.75(-3.24%) |
Apr 23, 2013 | 53.00 | 53.99 | 51.75 | 53.99 | 2,976 | +0.16(+0.30%) |
Apr 22, 2013 | 52.91 | 53.83 | 52.91 | 53.83 | 243 | +0.83(+1.57%) |
Apr 19, 2013 | 52.97 | 53.00 | 52.73 | 53.00 | 920 | +0.67(+1.28%) |
Apr 18, 2013 | 54.09 | 54.09 | 52.32 | 52.33 | 1,795 | -0.17(-0.32%) |
Apr 17, 2013 | 53.34 | 53.36 | 52.50 | 52.50 | 1,469 | -0.90(-1.69%) |
Apr 16, 2013 | 53.40 | 53.40 | 53.40 | 53.40 | 100 | +0.40(+0.75%) |
Apr 15, 2013 | 52.80 | 53.90 | 52.80 | 53.00 | 1,823 | +0.33(+0.63%) |
Apr 12, 2013 | 53.12 | 53.12 | 52.67 | 52.67 | 499 | -0.85(-1.59%) |
Apr 11, 2013 | 53.52 | 53.52 | 53.52 | 53.52 | 274 | +0.02(+0.04%) |
Apr 10, 2013 | 53.48 | 53.50 | 53.48 | 53.50 | 547 | +0.50(+0.94%) |
Apr 09, 2013 | 52.98 | 53.00 | 52.78 | 53.00 | 1,061 | +0.39(+0.74%) |
Apr 08, 2013 | 52.07 | 52.61 | 52.07 | 52.61 | 1,335 | +0.75(+1.45%) |
Apr 05, 2013 | 51.86 | 51.86 | 51.86 | 60 | +0.00(+0.00%) | |
Apr 04, 2013 | 52.79 | 52.79 | 51.86 | 51.86 | 2,230 | -0.55(-1.05%) |
Apr 03, 2013 | 52.41 | 52.41 | 52.41 | 281 | +0.00(+0.00%) | |
Apr 02, 2013 | 52.80 | 52.90 | 52.38 | 52.41 | 2,566 | -0.39(-0.74%) |
Apr 01, 2013 | 53.10 | 53.10 | 52.80 | 52.80 | 677 | -0.20(-0.38%) |
Mar 28, 2013 | 53.00 | 53.00 | 53.00 | 0 | +0.58(+1.11%) | |
Mar 27, 2013 | 52.16 | 52.42 | 52.00 | 52.42 | 992 | +0.85(+1.65%) |
Mar 26, 2013 | 51.57 | 51.57 | 51.57 | 288 | +0.00(+0.00%) | |
Mar 25, 2013 | 52.48 | 52.48 | 51.57 | 51.57 | 417 | -0.33(-0.64%) |
Mar 22, 2013 | 51.84 | 51.90 | 51.84 | 51.90 | 570 | +0.57(+1.11%) |
Mar 21, 2013 | 52.70 | 52.70 | 51.33 | 51.33 | 1,433 | -1.24(-2.36%) |
Mar 20, 2013 | 51.70 | 52.57 | 51.70 | 52.57 | 1,795 | +1.17(+2.28%) |
Mar 19, 2013 | 51.99 | 51.99 | 51.40 | 51.40 | 1,020 | +0.38(+0.74%) |
Mar 18, 2013 | 51.30 | 51.30 | 51.00 | 51.02 | 1,264 | -0.56(-1.09%) |
Mar 15, 2013 | 51.80 | 51.80 | 51.50 | 51.58 | 695 | -0.14(-0.27%) |
Mar 14, 2013 | 50.71 | 51.72 | 50.71 | 51.72 | 620 | +0.72(+1.41%) |
Mar 13, 2013 | 51.00 | 51.00 | 51.00 | 51.00 | 431 | -0.60(-1.16%) |
Mar 12, 2013 | 51.31 | 51.80 | 51.31 | 51.60 | 1,425 | +0.09(+0.17%) |
Mar 11, 2013 | 51.20 | 51.51 | 50.90 | 51.51 | 921 | +0.51(+1.00%) |
Mar 08, 2013 | 50.52 | 51.00 | 50.52 | 51.00 | 50,453 | +0.47(+0.93%) |
Mar 07, 2013 | 51.08 | 51.08 | 50.00 | 50.53 | 12,911 | -0.32(-0.63%) |
Mar 06, 2013 | 50.87 | 50.90 | 50.45 | 50.85 | 12,108 | +0.36(+0.71%) |
Mar 05, 2013 | 50.45 | 50.49 | 50.45 | 50.49 | 915 | -0.09(-0.18%) |
Mar 04, 2013 | 50.18 | 50.58 | 50.18 | 50.58 | 1,561 | +0.57(+1.14%) |