Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 54.24 | 54.43 | 53.93 | 53.93 | 68,440 | -0.57(-1.05%) |
May 30, 2013 | 54.19 | 54.59 | 54.19 | 54.50 | 80,003 | +0.44(+0.81%) |
May 29, 2013 | 54.29 | 54.44 | 53.69 | 54.06 | 62,561 | -0.53(-0.97%) |
May 28, 2013 | 54.48 | 54.99 | 54.22 | 54.59 | 76,369 | +0.84(+1.57%) |
May 24, 2013 | 53.27 | 53.78 | 53.16 | 53.75 | 48,057 | +0.12(+0.23%) |
May 23, 2013 | 52.86 | 53.62 | 52.69 | 53.62 | 28,676 | +0.20(+0.38%) |
May 22, 2013 | 54.22 | 54.72 | 52.98 | 53.42 | 71,724 | -0.70(-1.28%) |
May 21, 2013 | 54.08 | 54.27 | 53.91 | 54.12 | 39,002 | +0.00(+0.00%) |
May 20, 2013 | 53.91 | 54.33 | 53.84 | 54.12 | 38,810 | +0.08(+0.15%) |
May 17, 2013 | 53.83 | 54.13 | 53.75 | 54.04 | 48,551 | +0.43(+0.80%) |
May 16, 2013 | 53.46 | 53.78 | 53.31 | 53.61 | 38,091 | -0.05(-0.10%) |
May 15, 2013 | 53.44 | 53.80 | 53.37 | 53.66 | 48,830 | +0.89(+1.68%) |
May 13, 2013 | 52.73 | 52.95 | 52.64 | 52.77 | 45,855 | +0.03(+0.06%) |
May 10, 2013 | 52.60 | 52.79 | 52.46 | 52.74 | 29,561 | +0.34(+0.65%) |
May 09, 2013 | 52.51 | 52.63 | 52.32 | 52.40 | 29,700 | -0.06(-0.12%) |
May 08, 2013 | 52.47 | 52.60 | 52.19 | 52.46 | 22,779 | -0.08(-0.15%) |
May 07, 2013 | 52.36 | 52.57 | 52.08 | 52.54 | 62,809 | +0.33(+0.64%) |
May 06, 2013 | 51.88 | 52.24 | 51.88 | 52.21 | 46,054 | +0.48(+0.92%) |
May 03, 2013 | 51.56 | 52.12 | 51.56 | 51.73 | 124,772 | +0.73(+1.43%) |
May 02, 2013 | 50.49 | 51.10 | 50.44 | 51.00 | 57,224 | +0.88(+1.75%) |
May 01, 2013 | 51.39 | 51.47 | 50.11 | 50.12 | 65,359 | -1.46(-2.83%) |
Apr 30, 2013 | 51.43 | 51.66 | 51.29 | 51.58 | 84,585 | +0.15(+0.30%) |
Apr 29, 2013 | 51.33 | 51.51 | 51.25 | 51.43 | 32,214 | +0.46(+0.90%) |
Apr 26, 2013 | 51.12 | 51.15 | 50.80 | 50.97 | 33,343 | -0.26(-0.50%) |
Apr 25, 2013 | 51.07 | 51.52 | 51.00 | 51.22 | 54,380 | +0.27(+0.54%) |
Apr 24, 2013 | 50.86 | 51.00 | 50.60 | 50.95 | 60,845 | +0.14(+0.28%) |
Apr 23, 2013 | 50.14 | 50.81 | 50.14 | 50.81 | 83,373 | +0.90(+1.80%) |
Apr 22, 2013 | 50.00 | 50.16 | 49.16 | 49.91 | 56,216 | +0.11(+0.23%) |
Apr 19, 2013 | 49.38 | 49.90 | 49.17 | 49.80 | 29,945 | +0.57(+1.16%) |
Apr 18, 2013 | 49.37 | 49.50 | 48.95 | 49.22 | 66,375 | -0.14(-0.29%) |
Apr 17, 2013 | 49.92 | 49.95 | 48.93 | 49.36 | 85,460 | -0.81(-1.61%) |
Apr 16, 2013 | 49.67 | 50.24 | 49.56 | 50.17 | 118,730 | +0.86(+1.75%) |
Apr 15, 2013 | 50.86 | 51.00 | 49.13 | 49.31 | 85,468 | -2.00(-3.89%) |
Apr 12, 2013 | 51.29 | 51.47 | 50.99 | 51.31 | 37,783 | -0.17(-0.32%) |
Apr 11, 2013 | 51.37 | 51.91 | 51.37 | 51.48 | 47,580 | +0.10(+0.19%) |
Apr 10, 2013 | 50.53 | 51.47 | 50.50 | 51.38 | 113,070 | +0.97(+1.92%) |
Apr 09, 2013 | 50.63 | 50.70 | 50.40 | 50.41 | 110,794 | -0.04(-0.09%) |
Apr 08, 2013 | 50.10 | 50.46 | 50.02 | 50.46 | 67,682 | +0.24(+0.47%) |
Apr 05, 2013 | 49.54 | 50.28 | 49.37 | 50.22 | 34,741 | -0.05(-0.11%) |
Apr 04, 2013 | 50.15 | 50.28 | 49.88 | 50.27 | 51,829 | +0.15(+0.30%) |
Apr 03, 2013 | 50.98 | 51.04 | 49.98 | 50.12 | 112,242 | -0.80(-1.57%) |
Apr 02, 2013 | 51.31 | 51.39 | 50.86 | 50.92 | 104,072 | -0.06(-0.12%) |
Apr 01, 2013 | 51.60 | 51.75 | 50.75 | 50.98 | 96,004 | -0.62(-1.21%) |
Mar 28, 2013 | 51.64 | 51.82 | 51.42 | 51.61 | 223,688 | +0.03(+0.05%) |
Mar 27, 2013 | 51.29 | 51.59 | 51.10 | 51.58 | 92,649 | +0.04(+0.07%) |
Mar 26, 2013 | 51.76 | 51.82 | 51.36 | 51.55 | 39,999 | -0.11(-0.20%) |
Mar 25, 2013 | 51.91 | 51.94 | 51.29 | 51.65 | 57,958 | +0.15(+0.29%) |
Mar 22, 2013 | 51.54 | 51.54 | 51.36 | 51.51 | 54,839 | +0.18(+0.34%) |
Mar 21, 2013 | 51.16 | 51.51 | 51.12 | 51.33 | 56,475 | -0.30(-0.58%) |
Mar 20, 2013 | 51.41 | 51.63 | 51.41 | 51.63 | 114,213 | +0.38(+0.74%) |
Mar 19, 2013 | 51.51 | 51.54 | 50.88 | 51.25 | 51,205 | -0.08(-0.15%) |
Mar 18, 2013 | 50.99 | 51.80 | 50.88 | 51.33 | 107,285 | -0.20(-0.39%) |
Mar 15, 2013 | 51.62 | 51.69 | 51.34 | 51.53 | 27,773 | -0.09(-0.17%) |
Mar 14, 2013 | 51.26 | 51.64 | 51.22 | 51.62 | 40,344 | +0.47(+0.93%) |
Mar 13, 2013 | 51.00 | 51.20 | 50.91 | 51.15 | 21,075 | +0.22(+0.43%) |
Mar 12, 2013 | 51.13 | 51.22 | 50.90 | 50.93 | 29,590 | -0.24(-0.46%) |
Mar 11, 2013 | 51.04 | 51.27 | 50.99 | 51.16 | 33,226 | -0.00(-0.00%) |
Mar 08, 2013 | 50.98 | 51.19 | 50.82 | 51.16 | 30,334 | +0.51(+1.01%) |
Mar 07, 2013 | 50.31 | 50.67 | 50.27 | 50.65 | 42,389 | +0.31(+0.61%) |
Mar 06, 2013 | 50.28 | 50.35 | 50.14 | 50.35 | 45,576 | +0.19(+0.39%) |
Mar 05, 2013 | 49.92 | 50.22 | 49.92 | 50.15 | 68,926 | +0.63(+1.28%) |
Mar 04, 2013 | 49.27 | 49.56 | 49.11 | 49.52 | 54,170 | +0.28(+0.57%) |