Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 49.96 | 50.48 | 49.66 | 49.67 | 1,571,284 | -0.47(-0.93%) |
May 30, 2013 | 50.20 | 50.61 | 50.00 | 50.13 | 1,309,468 | -0.10(-0.21%) |
May 29, 2013 | 50.35 | 50.48 | 49.68 | 50.24 | 1,077,970 | -0.17(-0.33%) |
May 28, 2013 | 50.60 | 50.84 | 50.26 | 50.41 | 1,620,909 | +0.21(+0.42%) |
May 24, 2013 | 49.51 | 50.24 | 49.35 | 50.20 | 1,722,874 | +0.43(+0.86%) |
May 23, 2013 | 48.75 | 49.85 | 48.74 | 49.77 | 1,390,510 | +0.68(+1.39%) |
May 22, 2013 | 49.28 | 49.99 | 48.97 | 49.09 | 1,814,195 | -0.22(-0.44%) |
May 21, 2013 | 48.94 | 49.49 | 48.86 | 49.31 | 1,649,988 | +0.47(+0.97%) |
May 20, 2013 | 48.57 | 48.99 | 48.47 | 48.83 | 1,342,324 | +0.09(+0.18%) |
May 17, 2013 | 48.08 | 48.82 | 48.02 | 48.74 | 1,210,826 | +0.65(+1.35%) |
May 16, 2013 | 47.98 | 48.47 | 47.76 | 48.09 | 1,431,692 | -0.09(-0.18%) |
May 15, 2013 | 47.92 | 48.27 | 47.59 | 48.18 | 2,098,014 | +0.46(+0.96%) |
May 13, 2013 | 47.84 | 47.86 | 47.31 | 47.72 | 1,937,501 | -0.28(-0.59%) |
May 10, 2013 | 47.49 | 48.01 | 47.43 | 48.00 | 1,274,295 | +0.47(+0.98%) |
May 09, 2013 | 47.52 | 47.71 | 47.22 | 47.54 | 1,815,401 | +0.10(+0.22%) |
May 08, 2013 | 46.33 | 47.44 | 46.33 | 47.43 | 1,619,644 | +1.03(+2.22%) |
May 07, 2013 | 46.55 | 46.68 | 46.37 | 46.41 | 982,008 | -0.13(-0.28%) |
May 06, 2013 | 45.90 | 46.75 | 45.90 | 46.53 | 1,588,384 | +0.59(+1.28%) |
May 03, 2013 | 46.21 | 46.38 | 45.92 | 45.95 | 1,431,754 | -0.09(-0.19%) |
May 02, 2013 | 45.37 | 46.04 | 45.31 | 46.04 | 1,820,464 | +0.76(+1.69%) |
May 01, 2013 | 45.16 | 46.08 | 44.98 | 45.27 | 1,464,590 | +0.03(+0.07%) |
Apr 30, 2013 | 45.02 | 45.33 | 44.80 | 45.24 | 1,069,558 | +0.11(+0.25%) |
Apr 29, 2013 | 45.13 | 45.38 | 45.10 | 45.13 | 754,827 | +0.02(+0.05%) |
Apr 26, 2013 | 44.86 | 45.25 | 44.86 | 45.10 | 1,521,796 | +0.25(+0.56%) |
Apr 25, 2013 | 45.20 | 45.39 | 44.69 | 44.86 | 1,260,695 | -0.19(-0.43%) |
Apr 24, 2013 | 45.24 | 45.38 | 44.58 | 45.05 | 2,973,911 | -0.34(-0.74%) |
Apr 23, 2013 | 45.12 | 45.97 | 45.12 | 45.39 | 3,535,599 | +0.83(+1.86%) |
Apr 22, 2013 | 44.86 | 45.12 | 44.38 | 44.56 | 2,295,528 | -0.35(-0.79%) |
Apr 19, 2013 | 44.94 | 45.55 | 44.62 | 44.91 | 2,084,408 | +0.13(+0.29%) |
Apr 18, 2013 | 46.03 | 46.21 | 44.65 | 44.78 | 3,062,158 | -1.29(-2.81%) |
Apr 17, 2013 | 46.61 | 47.58 | 45.74 | 46.08 | 5,053,810 | -0.79(-1.68%) |
Apr 16, 2013 | 46.98 | 47.57 | 46.05 | 46.86 | 2,900,616 | -0.02(-0.03%) |
Apr 15, 2013 | 47.43 | 47.83 | 46.88 | 46.88 | 2,106,861 | -0.78(-1.63%) |
Apr 12, 2013 | 47.91 | 47.92 | 47.25 | 47.66 | 1,891,424 | -0.39(-0.82%) |
Apr 11, 2013 | 46.88 | 48.19 | 46.63 | 48.05 | 3,987,857 | +2.03(+4.42%) |
Apr 10, 2013 | 45.49 | 46.07 | 45.31 | 46.02 | 1,188,252 | +0.52(+1.15%) |
Apr 09, 2013 | 45.76 | 45.80 | 45.38 | 45.50 | 1,120,360 | -0.31(-0.67%) |
Apr 08, 2013 | 45.66 | 45.80 | 45.39 | 45.80 | 728,538 | +0.02(+0.04%) |
Apr 05, 2013 | 46.04 | 46.04 | 45.47 | 45.79 | 1,443,748 | -0.54(-1.16%) |
Apr 04, 2013 | 45.78 | 46.52 | 45.71 | 46.33 | 1,138,331 | +0.68(+1.50%) |
Apr 03, 2013 | 45.78 | 46.19 | 45.56 | 45.64 | 1,637,932 | +0.02(+0.05%) |
Apr 02, 2013 | 45.52 | 46.25 | 45.49 | 45.62 | 1,524,137 | +0.39(+0.85%) |
Apr 01, 2013 | 45.31 | 45.37 | 44.98 | 45.23 | 866,249 | -0.11(-0.25%) |
Mar 28, 2013 | 45.12 | 45.50 | 44.82 | 45.35 | 2,407,889 | +0.29(+0.64%) |
Mar 27, 2013 | 45.38 | 45.41 | 45.02 | 45.06 | 1,431,382 | -0.68(-1.48%) |
Mar 26, 2013 | 45.26 | 45.94 | 45.15 | 45.74 | 1,201,326 | +0.68(+1.51%) |
Mar 25, 2013 | 45.30 | 45.56 | 44.88 | 45.06 | 1,113,857 | -0.13(-0.28%) |
Mar 22, 2013 | 45.00 | 45.22 | 44.94 | 45.18 | 948,160 | +0.21(+0.46%) |
Mar 21, 2013 | 44.98 | 45.24 | 44.74 | 44.98 | 933,731 | -0.17(-0.37%) |
Mar 20, 2013 | 45.14 | 45.42 | 44.94 | 45.14 | 3,141,245 | +0.21(+0.46%) |
Mar 19, 2013 | 44.51 | 45.23 | 44.49 | 44.94 | 2,099,423 | +0.58(+1.31%) |
Mar 18, 2013 | 44.66 | 44.75 | 44.32 | 44.35 | 1,208,893 | -0.56(-1.25%) |
Mar 15, 2013 | 45.01 | 45.23 | 44.78 | 44.91 | 1,283,772 | -0.22(-0.50%) |
Mar 14, 2013 | 44.84 | 45.32 | 44.62 | 45.14 | 1,729,295 | +0.41(+0.91%) |
Mar 13, 2013 | 44.95 | 45.02 | 44.59 | 44.73 | 1,131,413 | -0.17(-0.37%) |
Mar 12, 2013 | 44.96 | 45.41 | 44.71 | 44.90 | 2,286,369 | -0.04(-0.09%) |
Mar 11, 2013 | 44.67 | 45.15 | 44.56 | 44.94 | 1,462,731 | +0.25(+0.55%) |
Mar 08, 2013 | 44.36 | 44.76 | 44.25 | 44.69 | 1,523,095 | +0.42(+0.94%) |
Mar 07, 2013 | 44.94 | 45.10 | 44.20 | 44.27 | 1,708,212 | -0.73(-1.63%) |
Mar 06, 2013 | 45.06 | 45.50 | 44.98 | 45.01 | 1,148,199 | -0.06(-0.12%) |
Mar 05, 2013 | 44.86 | 45.31 | 44.71 | 45.06 | 1,316,146 | +0.34(+0.75%) |
Mar 04, 2013 | 44.73 | 44.90 | 44.53 | 44.73 | 2,420,961 | -0.11(-0.25%) |