Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 47.20 | 47.46 | 47.01 | 47.32 | 46,227 | -0.29(-0.61%) |
May 30, 2013 | 47.52 | 47.62 | 47.16 | 47.61 | 20,446 | +0.32(+0.67%) |
May 29, 2013 | 47.32 | 47.55 | 46.78 | 47.29 | 26,997 | -0.21(-0.44%) |
May 28, 2013 | 47.21 | 48.18 | 46.72 | 47.50 | 31,320 | +0.52(+1.10%) |
May 24, 2013 | 46.75 | 46.99 | 46.28 | 46.98 | 17,201 | +0.12(+0.25%) |
May 23, 2013 | 45.80 | 47.15 | 45.65 | 46.87 | 21,768 | +0.25(+0.54%) |
May 22, 2013 | 46.48 | 47.02 | 45.95 | 46.61 | 29,709 | +0.04(+0.08%) |
May 21, 2013 | 46.38 | 46.91 | 45.96 | 46.57 | 15,181 | +0.04(+0.08%) |
May 20, 2013 | 47.28 | 47.28 | 46.06 | 46.54 | 105,436 | -1.39(-2.90%) |
May 17, 2013 | 46.03 | 48.11 | 46.03 | 47.93 | 54,053 | +2.53(+5.57%) |
May 16, 2013 | 46.21 | 46.21 | 44.68 | 45.40 | 31,474 | -1.09(-2.34%) |
May 15, 2013 | 47.29 | 47.29 | 45.87 | 46.48 | 36,052 | -0.93(-1.97%) |
May 13, 2013 | 47.73 | 47.73 | 47.22 | 47.42 | 11,901 | -0.38(-0.80%) |
May 10, 2013 | 48.55 | 48.87 | 47.55 | 47.80 | 72,401 | -0.55(-1.14%) |
May 09, 2013 | 47.86 | 48.55 | 47.84 | 48.35 | 30,503 | +0.55(+1.16%) |
May 08, 2013 | 47.79 | 47.82 | 46.66 | 47.80 | 31,968 | -0.25(-0.53%) |
May 07, 2013 | 48.55 | 48.55 | 47.35 | 48.05 | 18,925 | -0.44(-0.90%) |
May 06, 2013 | 48.31 | 48.78 | 47.58 | 48.49 | 40,869 | +0.22(+0.45%) |
May 03, 2013 | 47.07 | 48.98 | 46.78 | 48.27 | 40,878 | +1.49(+3.18%) |
May 02, 2013 | 46.89 | 47.02 | 46.38 | 46.78 | 36,994 | +0.25(+0.55%) |
May 01, 2013 | 47.58 | 47.68 | 45.72 | 46.53 | 104,979 | -1.38(-2.87%) |
Apr 30, 2013 | 48.45 | 48.45 | 46.72 | 47.91 | 24,936 | -0.26(-0.55%) |
Apr 29, 2013 | 48.22 | 48.69 | 47.94 | 48.17 | 14,643 | +0.30(+0.62%) |
Apr 26, 2013 | 48.33 | 48.39 | 47.83 | 47.87 | 35,153 | -0.48(-0.99%) |
Apr 25, 2013 | 48.98 | 49.45 | 48.12 | 48.35 | 33,704 | -0.38(-0.78%) |
Apr 24, 2013 | 48.24 | 48.99 | 48.04 | 48.73 | 29,101 | +0.61(+1.26%) |
Apr 23, 2013 | 46.14 | 48.46 | 45.70 | 48.12 | 59,464 | +2.42(+5.29%) |
Apr 22, 2013 | 45.90 | 46.70 | 45.11 | 45.71 | 25,601 | -0.26(-0.57%) |
Apr 19, 2013 | 45.20 | 46.09 | 45.17 | 45.97 | 23,959 | +0.54(+1.20%) |
Apr 18, 2013 | 45.13 | 45.82 | 44.97 | 45.42 | 48,643 | +0.24(+0.54%) |
Apr 17, 2013 | 45.12 | 45.94 | 44.54 | 45.18 | 42,267 | -0.44(-0.97%) |
Apr 16, 2013 | 46.76 | 46.90 | 44.80 | 45.62 | 27,812 | -0.72(-1.54%) |
Apr 15, 2013 | 46.73 | 47.27 | 45.77 | 46.34 | 58,847 | -0.83(-1.77%) |
Apr 12, 2013 | 47.34 | 48.06 | 46.89 | 47.17 | 34,848 | -0.24(-0.52%) |
Apr 11, 2013 | 48.27 | 48.45 | 47.05 | 47.42 | 18,153 | -0.93(-1.93%) |
Apr 10, 2013 | 46.57 | 48.67 | 46.57 | 48.35 | 23,859 | +1.78(+3.83%) |
Apr 09, 2013 | 47.89 | 47.89 | 46.38 | 46.57 | 23,586 | -1.34(-2.80%) |
Apr 08, 2013 | 46.87 | 48.45 | 46.65 | 47.91 | 33,630 | +1.05(+2.24%) |
Apr 05, 2013 | 46.57 | 47.46 | 46.19 | 46.86 | 36,939 | -0.38(-0.81%) |
Apr 04, 2013 | 47.16 | 47.44 | 46.61 | 47.24 | 26,888 | -0.05(-0.12%) |
Apr 03, 2013 | 48.99 | 48.99 | 46.78 | 47.29 | 44,954 | -1.75(-3.56%) |
Apr 02, 2013 | 49.24 | 49.68 | 48.78 | 49.04 | 38,038 | -0.01(-0.02%) |
Apr 01, 2013 | 49.85 | 49.97 | 48.58 | 49.05 | 37,888 | -0.96(-1.92%) |
Mar 28, 2013 | 50.07 | 50.33 | 49.90 | 50.01 | 35,505 | -0.06(-0.13%) |
Mar 27, 2013 | 49.85 | 50.22 | 49.62 | 50.07 | 21,583 | -0.28(-0.56%) |
Mar 26, 2013 | 50.41 | 50.53 | 50.19 | 50.35 | 29,804 | +0.08(+0.16%) |
Mar 25, 2013 | 49.98 | 50.64 | 49.43 | 50.27 | 38,548 | +0.31(+0.62%) |
Mar 22, 2013 | 50.16 | 50.18 | 49.81 | 49.96 | 28,112 | -0.07(-0.14%) |
Mar 21, 2013 | 49.73 | 50.19 | 49.73 | 50.03 | 42,028 | +0.05(+0.11%) |
Mar 20, 2013 | 50.04 | 50.04 | 49.64 | 49.98 | 78,107 | +0.08(+0.16%) |
Mar 19, 2013 | 49.93 | 50.10 | 49.60 | 49.90 | 90,031 | +0.05(+0.09%) |
Mar 18, 2013 | 50.49 | 50.49 | 49.35 | 49.85 | 59,928 | -1.48(-2.88%) |
Mar 15, 2013 | 51.33 | 52.20 | 50.73 | 51.33 | 79,007 | +0.05(+0.09%) |
Mar 14, 2013 | 51.24 | 51.28 | 50.67 | 51.28 | 18,620 | +0.30(+0.59%) |
Mar 13, 2013 | 50.69 | 51.15 | 50.67 | 50.99 | 21,905 | +0.14(+0.27%) |
Mar 12, 2013 | 50.84 | 50.85 | 50.60 | 50.85 | 17,411 | +0.01(+0.02%) |
Mar 11, 2013 | 50.03 | 51.24 | 50.03 | 50.84 | 44,084 | +0.69(+1.37%) |
Mar 08, 2013 | 49.19 | 50.23 | 49.19 | 50.15 | 58,786 | +1.03(+2.10%) |
Mar 07, 2013 | 49.43 | 49.48 | 48.65 | 49.12 | 27,434 | -0.43(-0.88%) |
Mar 06, 2013 | 48.90 | 49.71 | 48.56 | 49.55 | 25,499 | +0.96(+1.98%) |
Mar 05, 2013 | 50.89 | 50.89 | 46.71 | 48.59 | 44,857 | +0.52(+1.07%) |
Mar 04, 2013 | 49.70 | 49.70 | 47.10 | 48.08 | 33,446 | -1.90(-3.80%) |