Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 52.86 | 54.58 | 52.48 | 54.30 | 346,275 | +1.15(+2.16%) |
May 30, 2013 | 54.25 | 54.46 | 52.98 | 53.15 | 184,420 | -0.80(-1.48%) |
May 29, 2013 | 53.78 | 54.19 | 53.22 | 53.95 | 364,136 | +0.07(+0.12%) |
May 28, 2013 | 54.07 | 54.86 | 52.98 | 53.88 | 536,001 | +0.22(+0.41%) |
May 24, 2013 | 56.92 | 56.92 | 53.34 | 53.66 | 0 | -3.72(-6.48%) |
May 23, 2013 | 56.96 | 58.90 | 56.48 | 57.38 | 0 | -0.12(-0.21%) |
May 22, 2013 | 58.57 | 59.13 | 57.30 | 57.50 | 0 | -0.94(-1.61%) |
May 21, 2013 | 58.27 | 59.15 | 58.00 | 58.44 | 0 | +0.00(+0.00%) |
May 20, 2013 | 57.77 | 58.59 | 57.45 | 58.44 | 0 | +0.67(+1.15%) |
May 17, 2013 | 57.26 | 58.41 | 57.02 | 57.78 | 0 | +0.76(+1.33%) |
May 16, 2013 | 57.48 | 57.53 | 56.61 | 57.02 | 306,479 | -0.77(-1.33%) |
May 15, 2013 | 57.25 | 57.93 | 56.83 | 57.79 | 0 | +1.61(+2.86%) |
May 13, 2013 | 55.99 | 56.54 | 55.85 | 56.18 | 0 | +0.02(+0.03%) |
May 10, 2013 | 54.94 | 56.65 | 54.71 | 56.16 | 0 | +1.38(+2.52%) |
May 09, 2013 | 55.09 | 55.54 | 54.68 | 54.78 | 0 | -0.49(-0.89%) |
May 08, 2013 | 54.49 | 55.28 | 54.23 | 55.28 | 0 | +0.83(+1.52%) |
May 07, 2013 | 52.91 | 54.61 | 52.67 | 54.45 | 0 | +1.80(+3.41%) |
May 06, 2013 | 52.48 | 52.77 | 52.27 | 52.66 | 0 | +0.02(+0.04%) |
May 03, 2013 | 53.14 | 52.77 | 52.17 | 52.64 | 0 | -0.02(-0.04%) |
May 02, 2013 | 51.54 | 52.69 | 51.53 | 52.66 | 0 | +1.17(+2.27%) |
May 01, 2013 | 52.22 | 52.44 | 51.16 | 51.49 | 270,174 | -0.64(-1.22%) |
Apr 30, 2013 | 51.47 | 52.24 | 51.42 | 52.12 | 0 | +0.45(+0.86%) |
Apr 29, 2013 | 51.71 | 52.35 | 51.19 | 51.68 | 263,798 | +0.10(+0.18%) |
Apr 26, 2013 | 52.05 | 52.12 | 51.23 | 51.58 | 241,990 | -0.54(-1.04%) |
Apr 25, 2013 | 51.75 | 52.51 | 51.44 | 52.12 | 298,997 | +0.62(+1.20%) |
Apr 24, 2013 | 51.14 | 51.52 | 50.69 | 51.51 | 249,545 | +0.25(+0.48%) |
Apr 23, 2013 | 50.53 | 51.30 | 50.15 | 51.26 | 292,773 | +0.99(+1.97%) |
Apr 22, 2013 | 50.14 | 50.76 | 49.61 | 50.27 | 348,643 | +0.11(+0.23%) |
Apr 19, 2013 | 49.71 | 50.55 | 49.64 | 50.16 | 181,118 | +0.40(+0.80%) |
Apr 18, 2013 | 50.64 | 50.84 | 48.93 | 49.76 | 447,748 | -0.99(-1.96%) |
Apr 17, 2013 | 50.80 | 51.00 | 49.91 | 50.75 | 365,392 | -0.42(-0.83%) |
Apr 16, 2013 | 50.52 | 51.26 | 49.89 | 51.17 | 373,972 | +0.96(+1.91%) |
Apr 15, 2013 | 51.27 | 51.69 | 50.10 | 50.21 | 347,056 | -1.51(-2.92%) |
Apr 12, 2013 | 51.57 | 51.94 | 50.88 | 51.72 | 191,400 | -0.04(-0.07%) |
Apr 11, 2013 | 51.22 | 52.51 | 51.13 | 51.76 | 450,160 | +0.62(+1.21%) |
Apr 10, 2013 | 50.35 | 51.27 | 50.26 | 51.14 | 423,105 | +0.80(+1.59%) |
Apr 09, 2013 | 51.01 | 51.01 | 49.99 | 50.35 | 276,478 | -0.50(-0.99%) |
Apr 08, 2013 | 50.86 | 50.91 | 50.04 | 50.85 | 401,128 | +0.27(+0.53%) |
Apr 05, 2013 | 51.35 | 51.78 | 50.42 | 50.58 | 661,640 | -1.67(-3.20%) |
Apr 04, 2013 | 52.29 | 52.51 | 51.47 | 52.26 | 380,107 | +0.17(+0.33%) |
Apr 03, 2013 | 53.68 | 53.95 | 51.87 | 52.09 | 397,188 | -1.64(-3.06%) |
Apr 02, 2013 | 53.31 | 54.26 | 53.28 | 53.73 | 379,360 | +0.51(+0.96%) |
Apr 01, 2013 | 53.23 | 54.22 | 52.83 | 53.22 | 331,926 | -0.26(-0.48%) |
Mar 28, 2013 | 53.60 | 53.97 | 53.25 | 53.47 | 327,226 | -0.20(-0.37%) |
Mar 27, 2013 | 52.89 | 53.69 | 52.50 | 53.67 | 288,647 | +0.67(+1.25%) |
Mar 26, 2013 | 52.43 | 53.18 | 51.98 | 53.01 | 314,473 | +0.71(+1.36%) |
Mar 25, 2013 | 52.75 | 53.51 | 52.17 | 52.29 | 287,235 | -0.48(-0.92%) |
Mar 22, 2013 | 52.17 | 53.37 | 52.17 | 52.78 | 335,320 | +0.61(+1.17%) |
Mar 21, 2013 | 51.61 | 52.54 | 51.61 | 52.17 | 457,836 | -0.09(-0.16%) |
Mar 20, 2013 | 51.91 | 52.31 | 51.68 | 52.26 | 430,932 | +0.88(+1.72%) |
Mar 19, 2013 | 52.00 | 52.29 | 50.60 | 51.37 | 420,179 | -0.59(-1.13%) |
Mar 18, 2013 | 53.09 | 53.09 | 51.81 | 51.96 | 508,167 | -0.75(-1.42%) |
Mar 15, 2013 | 53.22 | 54.63 | 52.01 | 52.71 | 1,470,302 | +1.75(+3.43%) |
Mar 14, 2013 | 49.62 | 51.46 | 49.54 | 50.96 | 621,568 | +1.56(+3.15%) |
Mar 13, 2013 | 49.04 | 50.02 | 49.04 | 49.41 | 385,431 | +0.60(+1.23%) |
Mar 12, 2013 | 48.78 | 49.17 | 48.29 | 48.81 | 513,740 | -0.02(-0.04%) |
Mar 11, 2013 | 49.75 | 49.91 | 48.63 | 48.83 | 715,074 | -1.49(-2.97%) |
Mar 08, 2013 | 51.32 | 51.35 | 50.18 | 50.32 | 609,231 | -1.17(-2.27%) |
Mar 07, 2013 | 51.38 | 51.61 | 50.26 | 51.49 | 636,556 | -0.11(-0.22%) |
Mar 06, 2013 | 51.42 | 51.70 | 51.01 | 51.60 | 409,898 | +0.15(+0.30%) |
Mar 05, 2013 | 50.99 | 51.79 | 50.38 | 51.45 | 388,647 | +0.51(+1.01%) |
Mar 04, 2013 | 49.99 | 50.98 | 49.90 | 50.94 | 478,199 | +0.75(+1.50%) |