Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.46 | 50.04 | 48.01 | 48.24 | 976,430 | -0.77(-1.58%) |
May 30, 2013 | 49.34 | 50.13 | 48.34 | 49.02 | 370,179 | +0.11(+0.23%) |
May 29, 2013 | 49.02 | 50.51 | 48.41 | 48.90 | 270,877 | -0.74(-1.48%) |
May 28, 2013 | 48.27 | 50.83 | 47.50 | 49.64 | 678,032 | +2.48(+5.26%) |
May 24, 2013 | 46.64 | 47.41 | 45.88 | 47.16 | 0 | +0.19(+0.40%) |
May 23, 2013 | 45.39 | 47.16 | 43.14 | 46.97 | 448,876 | +1.11(+2.42%) |
May 22, 2013 | 48.00 | 48.82 | 44.68 | 45.86 | 823,997 | -2.20(-4.57%) |
May 21, 2013 | 48.58 | 50.51 | 47.74 | 48.05 | 618,786 | -0.58(-1.20%) |
May 20, 2013 | 46.08 | 48.74 | 45.94 | 48.64 | 0 | +2.20(+4.73%) |
May 17, 2013 | 45.76 | 46.93 | 45.74 | 46.44 | 0 | +1.14(+2.52%) |
May 16, 2013 | 45.97 | 46.40 | 45.03 | 45.30 | 484,236 | -0.73(-1.58%) |
May 15, 2013 | 46.40 | 47.06 | 45.51 | 46.03 | 381,850 | +0.88(+1.94%) |
May 13, 2013 | 44.84 | 45.79 | 44.45 | 45.15 | 0 | -0.18(-0.39%) |
May 10, 2013 | 45.78 | 45.78 | 44.03 | 45.33 | 0 | -0.50(-1.09%) |
May 09, 2013 | 46.41 | 46.70 | 45.32 | 45.83 | 0 | -0.89(-1.90%) |
May 08, 2013 | 46.29 | 46.88 | 45.74 | 46.72 | 0 | +0.36(+0.77%) |
May 07, 2013 | 46.03 | 46.81 | 44.99 | 46.36 | 0 | +0.41(+0.88%) |
May 06, 2013 | 45.36 | 46.35 | 45.13 | 45.95 | 0 | +0.63(+1.39%) |
May 03, 2013 | 43.95 | 45.74 | 43.00 | 45.32 | 0 | +2.32(+5.39%) |
May 02, 2013 | 41.00 | 43.35 | 40.85 | 43.00 | 0 | +2.28(+5.60%) |
May 01, 2013 | 41.00 | 41.89 | 39.54 | 40.72 | 1,136,871 | -0.08(-0.21%) |
Apr 30, 2013 | 40.97 | 41.64 | 40.30 | 40.81 | 0 | -0.25(-0.62%) |
Apr 29, 2013 | 41.80 | 42.74 | 40.96 | 41.06 | 579,420 | -0.61(-1.47%) |
Apr 26, 2013 | 42.16 | 43.21 | 41.22 | 41.67 | 456,069 | -0.92(-2.17%) |
Apr 25, 2013 | 41.93 | 44.59 | 41.93 | 42.60 | 1,212,272 | +0.51(+1.21%) |
Apr 24, 2013 | 39.65 | 42.98 | 39.65 | 42.09 | 1,256,030 | +2.59(+6.56%) |
Apr 23, 2013 | 39.88 | 40.76 | 39.27 | 39.50 | 594,406 | -0.41(-1.04%) |
Apr 22, 2013 | 38.23 | 40.18 | 37.59 | 39.91 | 774,318 | +1.71(+4.46%) |
Apr 19, 2013 | 38.63 | 38.80 | 37.81 | 38.21 | 786,697 | +0.05(+0.12%) |
Apr 18, 2013 | 38.29 | 38.76 | 37.15 | 38.16 | 783,350 | -0.14(-0.37%) |
Apr 17, 2013 | 37.34 | 38.50 | 35.83 | 38.30 | 1,197,459 | -0.16(-0.42%) |
Apr 16, 2013 | 37.49 | 39.60 | 37.31 | 38.46 | 1,282,192 | +1.40(+3.79%) |
Apr 15, 2013 | 41.33 | 41.55 | 36.60 | 37.06 | 1,137,528 | -4.70(-11.26%) |
Apr 12, 2013 | 42.83 | 43.46 | 41.61 | 41.76 | 615,181 | -1.58(-3.65%) |
Apr 11, 2013 | 44.46 | 45.58 | 42.98 | 43.34 | 596,077 | -1.14(-2.56%) |
Apr 10, 2013 | 44.23 | 45.41 | 44.12 | 44.48 | 540,079 | -0.16(-0.36%) |
Apr 09, 2013 | 44.12 | 45.10 | 43.26 | 44.64 | 678,268 | +0.67(+1.52%) |
Apr 08, 2013 | 44.10 | 44.86 | 43.24 | 43.97 | 765,682 | -0.04(-0.09%) |
Apr 05, 2013 | 44.96 | 44.96 | 42.69 | 44.01 | 1,787,894 | +0.74(+1.72%) |
Apr 04, 2013 | 45.24 | 45.85 | 41.01 | 43.27 | 2,710,399 | -1.98(-4.37%) |
Apr 03, 2013 | 46.92 | 47.54 | 44.16 | 45.25 | 837,143 | -1.41(-3.03%) |
Apr 02, 2013 | 46.49 | 48.02 | 46.06 | 46.66 | 707,341 | +0.17(+0.36%) |
Apr 01, 2013 | 47.05 | 47.36 | 45.53 | 46.49 | 473,519 | -0.23(-0.48%) |
Mar 28, 2013 | 47.22 | 47.57 | 46.54 | 46.72 | 426,008 | -0.15(-0.32%) |
Mar 27, 2013 | 46.57 | 47.23 | 45.87 | 46.87 | 505,314 | -0.13(-0.28%) |
Mar 26, 2013 | 46.72 | 47.43 | 46.15 | 47.00 | 566,054 | +0.82(+1.78%) |
Mar 25, 2013 | 47.69 | 47.78 | 45.42 | 46.18 | 872,376 | -0.29(-0.63%) |
Mar 22, 2013 | 47.52 | 47.81 | 45.79 | 46.47 | 721,866 | -0.58(-1.24%) |
Mar 21, 2013 | 47.87 | 48.36 | 46.75 | 47.06 | 579,874 | -1.43(-2.96%) |
Mar 20, 2013 | 48.15 | 48.68 | 47.50 | 48.49 | 488,842 | +0.92(+1.93%) |
Mar 19, 2013 | 47.69 | 48.64 | 46.09 | 47.57 | 1,052,233 | -1.49(-3.03%) |
Mar 18, 2013 | 48.91 | 50.06 | 48.18 | 49.06 | 809,259 | -0.70(-1.40%) |
Mar 15, 2013 | 50.20 | 50.58 | 48.86 | 49.76 | 917,060 | -0.38(-0.75%) |
Mar 14, 2013 | 49.36 | 50.70 | 48.86 | 50.14 | 712,764 | +0.91(+1.86%) |
Mar 13, 2013 | 48.69 | 49.46 | 48.29 | 49.22 | 893,156 | +0.23(+0.46%) |
Mar 12, 2013 | 48.08 | 49.38 | 47.69 | 49.00 | 1,004,930 | +0.49(+1.01%) |
Mar 11, 2013 | 47.71 | 48.55 | 46.95 | 48.51 | 696,168 | +0.95(+2.00%) |
Mar 08, 2013 | 47.26 | 47.79 | 46.18 | 47.56 | 649,488 | +0.72(+1.53%) |
Mar 07, 2013 | 44.28 | 47.12 | 43.97 | 46.84 | 701,112 | +2.44(+5.50%) |
Mar 06, 2013 | 45.18 | 45.47 | 43.87 | 44.40 | 508,568 | -0.33(-0.74%) |
Mar 05, 2013 | 44.00 | 45.10 | 44.00 | 44.73 | 811,860 | +1.13(+2.59%) |
Mar 04, 2013 | 42.89 | 43.76 | 41.80 | 43.60 | 858,724 | -0.70(-1.57%) |