Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 53.98 | 54.37 | 53.72 | 53.74 | 785,846 | -0.38(-0.71%) |
May 30, 2013 | 53.33 | 54.19 | 53.15 | 54.12 | 708,511 | +0.96(+1.81%) |
May 29, 2013 | 52.64 | 53.19 | 52.52 | 53.16 | 676,164 | +0.22(+0.42%) |
May 28, 2013 | 52.91 | 53.29 | 52.47 | 52.94 | 867,139 | +0.39(+0.75%) |
May 24, 2013 | 52.03 | 52.58 | 51.67 | 52.55 | 506,607 | +0.51(+0.97%) |
May 23, 2013 | 52.27 | 52.27 | 51.62 | 52.04 | 578,450 | -0.48(-0.92%) |
May 22, 2013 | 53.00 | 53.29 | 52.48 | 52.52 | 743,116 | -0.44(-0.83%) |
May 21, 2013 | 52.66 | 53.23 | 52.59 | 52.96 | 525,373 | +0.24(+0.45%) |
May 20, 2013 | 52.37 | 52.73 | 52.25 | 52.73 | 399,330 | +0.29(+0.54%) |
May 17, 2013 | 52.19 | 52.68 | 52.02 | 52.44 | 446,449 | +0.42(+0.82%) |
May 16, 2013 | 52.02 | 52.45 | 51.86 | 52.02 | 402,520 | -0.21(-0.41%) |
May 15, 2013 | 52.20 | 52.39 | 51.82 | 52.23 | 521,153 | +0.29(+0.57%) |
May 13, 2013 | 51.54 | 51.98 | 51.44 | 51.93 | 554,611 | +0.20(+0.39%) |
May 10, 2013 | 52.12 | 52.26 | 51.52 | 51.73 | 664,927 | -0.46(-0.89%) |
May 09, 2013 | 52.33 | 52.78 | 52.01 | 52.20 | 751,555 | -0.29(-0.54%) |
May 08, 2013 | 51.97 | 52.48 | 51.71 | 52.48 | 799,710 | +0.26(+0.50%) |
May 07, 2013 | 51.53 | 52.25 | 51.18 | 52.22 | 712,059 | +0.79(+1.54%) |
May 06, 2013 | 50.96 | 51.53 | 50.96 | 51.43 | 446,210 | +0.30(+0.59%) |
May 03, 2013 | 50.69 | 51.40 | 50.37 | 51.13 | 554,071 | +0.76(+1.51%) |
May 02, 2013 | 50.16 | 50.69 | 50.01 | 50.37 | 576,037 | +0.38(+0.75%) |
May 01, 2013 | 50.62 | 51.17 | 49.98 | 49.99 | 632,872 | -1.02(-2.00%) |
Apr 30, 2013 | 50.17 | 51.01 | 50.11 | 51.01 | 1,082,521 | +0.71(+1.41%) |
Apr 29, 2013 | 50.56 | 50.59 | 50.08 | 50.30 | 483,584 | +0.01(+0.02%) |
Apr 26, 2013 | 49.75 | 50.45 | 49.57 | 50.30 | 785,169 | +0.85(+1.72%) |
Apr 25, 2013 | 49.68 | 49.87 | 49.17 | 49.45 | 789,936 | -0.04(-0.08%) |
Apr 24, 2013 | 48.79 | 49.52 | 48.60 | 49.49 | 544,703 | +0.76(+1.56%) |
Apr 23, 2013 | 48.10 | 48.81 | 48.00 | 48.73 | 510,286 | +0.91(+1.91%) |
Apr 22, 2013 | 47.84 | 47.94 | 47.20 | 47.82 | 445,300 | +0.02(+0.05%) |
Apr 19, 2013 | 47.15 | 47.83 | 46.87 | 47.79 | 519,184 | +0.72(+1.52%) |
Apr 18, 2013 | 46.86 | 47.24 | 46.70 | 47.07 | 634,733 | +0.20(+0.44%) |
Apr 17, 2013 | 47.35 | 47.52 | 46.60 | 46.87 | 524,090 | -0.89(-1.86%) |
Apr 16, 2013 | 47.37 | 47.83 | 47.25 | 47.76 | 496,997 | +0.74(+1.58%) |
Apr 15, 2013 | 49.35 | 49.35 | 46.99 | 47.02 | 807,709 | -1.27(-2.63%) |
Apr 12, 2013 | 48.02 | 48.33 | 47.85 | 48.29 | 737,479 | +0.15(+0.30%) |
Apr 11, 2013 | 48.62 | 48.62 | 47.87 | 48.14 | 974,904 | -0.51(-1.06%) |
Apr 10, 2013 | 48.22 | 49.09 | 48.12 | 48.66 | 489,495 | +0.64(+1.34%) |
Apr 09, 2013 | 47.98 | 48.14 | 47.62 | 48.01 | 473,726 | +0.02(+0.05%) |
Apr 08, 2013 | 48.07 | 48.13 | 47.44 | 47.99 | 321,628 | -0.04(-0.08%) |
Apr 05, 2013 | 47.64 | 48.16 | 47.46 | 48.03 | 696,799 | -0.14(-0.29%) |
Apr 04, 2013 | 47.59 | 48.25 | 47.52 | 48.17 | 672,461 | +0.73(+1.53%) |
Apr 03, 2013 | 47.91 | 48.06 | 47.44 | 47.44 | 866,355 | -0.54(-1.12%) |
Apr 02, 2013 | 48.38 | 48.39 | 47.82 | 47.98 | 372,823 | -0.16(-0.34%) |
Apr 01, 2013 | 48.65 | 48.74 | 48.04 | 48.14 | 302,423 | -0.52(-1.07%) |
Mar 28, 2013 | 48.17 | 48.75 | 47.95 | 48.66 | 626,012 | +0.57(+1.19%) |
Mar 27, 2013 | 47.75 | 48.17 | 47.56 | 48.09 | 546,137 | +0.17(+0.36%) |
Mar 26, 2013 | 48.04 | 48.17 | 47.81 | 47.92 | 498,955 | +0.08(+0.17%) |
Mar 25, 2013 | 48.14 | 48.19 | 47.69 | 47.84 | 553,138 | -0.09(-0.19%) |
Mar 22, 2013 | 48.28 | 48.29 | 47.87 | 47.93 | 596,405 | -0.09(-0.19%) |
Mar 21, 2013 | 48.30 | 48.81 | 47.92 | 48.02 | 581,077 | -0.69(-1.41%) |
Mar 20, 2013 | 49.17 | 49.50 | 48.70 | 48.71 | 606,517 | -0.43(-0.88%) |
Mar 19, 2013 | 49.06 | 49.27 | 48.90 | 49.14 | 310,306 | +0.12(+0.25%) |
Mar 18, 2013 | 48.88 | 49.30 | 48.78 | 49.02 | 458,265 | -0.37(-0.74%) |
Mar 15, 2013 | 49.62 | 49.62 | 49.26 | 49.38 | 508,233 | -0.29(-0.57%) |
Mar 14, 2013 | 49.40 | 50.00 | 49.21 | 49.67 | 272,756 | +0.38(+0.78%) |
Mar 13, 2013 | 49.06 | 49.46 | 49.02 | 49.28 | 333,011 | +0.23(+0.47%) |
Mar 12, 2013 | 49.07 | 49.21 | 48.93 | 49.06 | 381,416 | -0.07(-0.15%) |
Mar 11, 2013 | 48.64 | 49.45 | 48.57 | 49.13 | 360,284 | +0.28(+0.57%) |
Mar 08, 2013 | 48.37 | 49.06 | 48.28 | 48.85 | 466,642 | +0.78(+1.63%) |
Mar 07, 2013 | 48.22 | 48.61 | 48.04 | 48.07 | 369,007 | -0.02(-0.05%) |
Mar 06, 2013 | 47.90 | 48.24 | 47.77 | 48.09 | 459,488 | +0.38(+0.80%) |
Mar 05, 2013 | 47.37 | 48.00 | 47.37 | 47.71 | 758,373 | +0.60(+1.26%) |
Mar 04, 2013 | 46.73 | 47.23 | 46.49 | 47.11 | 396,032 | +0.20(+0.43%) |