Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.49 | 49.01 | 48.10 | 48.11 | 2,633,639 | -0.45(-0.93%) |
May 30, 2013 | 48.74 | 48.90 | 48.50 | 48.56 | 1,214,836 | -0.12(-0.25%) |
May 29, 2013 | 49.35 | 49.35 | 48.41 | 48.68 | 1,154,341 | -0.89(-1.80%) |
May 28, 2013 | 49.59 | 50.15 | 49.29 | 49.57 | 5,994,664 | +0.31(+0.63%) |
May 24, 2013 | 48.81 | 49.27 | 48.52 | 49.26 | 4,800,867 | +0.33(+0.67%) |
May 23, 2013 | 48.83 | 49.25 | 48.32 | 48.93 | 5,064,223 | -0.31(-0.63%) |
May 22, 2013 | 49.37 | 50.01 | 49.12 | 49.24 | 1,498,180 | -0.13(-0.26%) |
May 21, 2013 | 49.54 | 49.74 | 49.13 | 49.37 | 2,593,918 | -0.17(-0.34%) |
May 20, 2013 | 49.62 | 49.82 | 49.35 | 49.54 | 1,609,363 | -0.17(-0.34%) |
May 17, 2013 | 49.13 | 49.74 | 49.07 | 49.71 | 1,691,301 | +0.64(+1.30%) |
May 16, 2013 | 49.14 | 49.34 | 49.00 | 49.07 | 1,296,435 | -0.22(-0.45%) |
May 15, 2013 | 48.51 | 49.42 | 48.49 | 49.29 | 1,815,707 | +1.32(+2.75%) |
May 13, 2013 | 47.72 | 48.18 | 47.50 | 47.97 | 1,130,943 | +0.19(+0.40%) |
May 10, 2013 | 47.50 | 47.91 | 47.41 | 47.78 | 892,275 | +0.31(+0.65%) |
May 09, 2013 | 47.71 | 47.85 | 47.21 | 47.47 | 1,218,392 | -0.28(-0.59%) |
May 08, 2013 | 47.69 | 47.88 | 47.54 | 47.75 | 1,198,109 | -0.01(-0.02%) |
May 07, 2013 | 47.26 | 47.91 | 47.25 | 47.76 | 1,142,864 | +0.51(+1.08%) |
May 06, 2013 | 47.62 | 47.74 | 47.10 | 47.25 | 1,002,644 | -0.44(-0.92%) |
May 03, 2013 | 47.88 | 47.87 | 47.59 | 47.69 | 1,623,376 | +0.02(+0.04%) |
May 02, 2013 | 47.52 | 47.78 | 47.35 | 47.67 | 1,642,175 | +0.40(+0.85%) |
May 01, 2013 | 47.33 | 47.95 | 47.21 | 47.27 | 1,340,653 | -0.15(-0.32%) |
Apr 30, 2013 | 47.28 | 47.50 | 47.13 | 47.42 | 2,299,159 | -0.08(-0.17%) |
Apr 29, 2013 | 46.91 | 47.53 | 46.83 | 47.50 | 1,833,838 | +0.60(+1.28%) |
Apr 26, 2013 | 46.70 | 46.93 | 46.77 | 46.90 | 1,628,066 | +0.13(+0.28%) |
Apr 25, 2013 | 46.20 | 46.83 | 46.19 | 46.77 | 2,645,249 | +0.75(+1.63%) |
Apr 24, 2013 | 45.54 | 46.19 | 45.49 | 46.02 | 1,758,682 | +0.59(+1.30%) |
Apr 23, 2013 | 45.90 | 46.01 | 44.55 | 45.43 | 2,328,372 | -0.39(-0.85%) |
Apr 22, 2013 | 45.33 | 45.77 | 45.03 | 45.82 | 2,263,349 | +0.43(+0.95%) |
Apr 19, 2013 | 45.10 | 45.56 | 45.04 | 45.39 | 1,360,290 | +0.39(+0.87%) |
Apr 18, 2013 | 45.08 | 45.23 | 44.70 | 45.00 | 1,585,287 | -0.14(-0.31%) |
Apr 17, 2013 | 45.20 | 45.33 | 44.85 | 45.14 | 1,531,561 | -0.30(-0.66%) |
Apr 16, 2013 | 44.86 | 45.63 | 44.66 | 45.44 | 2,003,945 | +0.84(+1.88%) |
Apr 15, 2013 | 46.01 | 46.01 | 44.60 | 44.60 | 2,646,804 | -1.58(-3.42%) |
Apr 12, 2013 | 45.67 | 46.19 | 45.52 | 46.18 | 1,408,213 | +0.41(+0.90%) |
Apr 11, 2013 | 45.67 | 46.00 | 45.61 | 45.77 | 2,048,599 | +0.16(+0.35%) |
Apr 10, 2013 | 45.62 | 45.89 | 45.38 | 45.61 | 1,946,942 | +0.12(+0.26%) |
Apr 09, 2013 | 44.88 | 45.59 | 44.74 | 45.49 | 2,615,715 | +0.81(+1.81%) |
Apr 08, 2013 | 44.22 | 44.70 | 44.14 | 44.68 | 1,155,586 | +0.48(+1.09%) |
Apr 05, 2013 | 44.48 | 44.48 | 44.01 | 44.20 | 1,411,459 | -0.56(-1.25%) |
Apr 04, 2013 | 44.25 | 44.85 | 44.16 | 44.76 | 2,348,229 | +0.51(+1.15%) |
Apr 03, 2013 | 44.76 | 44.84 | 44.17 | 44.25 | 2,324,460 | -0.49(-1.10%) |
Apr 02, 2013 | 44.58 | 44.90 | 44.46 | 44.74 | 2,156,389 | +0.28(+0.63%) |
Apr 01, 2013 | 44.49 | 44.56 | 44.25 | 44.46 | 915,960 | -0.03(-0.07%) |
Mar 28, 2013 | 44.41 | 44.69 | 44.24 | 44.49 | 2,270,310 | +0.04(+0.09%) |
Mar 27, 2013 | 44.15 | 44.60 | 44.12 | 44.45 | 2,012,678 | +0.04(+0.09%) |
Mar 26, 2013 | 44.03 | 44.42 | 43.96 | 44.41 | 1,656,865 | +0.58(+1.32%) |
Mar 25, 2013 | 43.76 | 44.03 | 43.61 | 43.83 | 2,148,296 | +0.19(+0.44%) |
Mar 22, 2013 | 43.44 | 43.69 | 43.35 | 43.64 | 1,441,673 | +0.22(+0.51%) |
Mar 21, 2013 | 43.16 | 43.52 | 43.13 | 43.42 | 1,628,186 | +0.11(+0.25%) |
Mar 20, 2013 | 42.89 | 43.42 | 42.84 | 43.31 | 1,615,865 | +0.52(+1.22%) |
Mar 19, 2013 | 42.68 | 42.85 | 42.46 | 42.79 | 1,716,981 | +0.12(+0.28%) |
Mar 18, 2013 | 42.76 | 42.89 | 42.60 | 42.67 | 1,331,957 | -0.40(-0.93%) |
Mar 15, 2013 | 43.05 | 43.14 | 42.79 | 43.07 | 3,163,958 | -0.22(-0.51%) |
Mar 14, 2013 | 43.23 | 43.39 | 42.95 | 43.29 | 2,064,922 | +0.04(+0.09%) |
Mar 13, 2013 | 43.09 | 43.33 | 42.82 | 43.25 | 1,760,826 | +0.26(+0.60%) |
Mar 12, 2013 | 43.25 | 43.31 | 42.73 | 42.99 | 2,180,362 | -0.40(-0.92%) |
Mar 11, 2013 | 43.03 | 43.46 | 42.93 | 43.39 | 1,889,802 | +0.27(+0.63%) |
Mar 08, 2013 | 43.20 | 43.38 | 43.02 | 43.12 | 1,720,028 | +0.01(+0.02%) |
Mar 07, 2013 | 43.27 | 43.34 | 42.46 | 43.11 | 3,422,763 | -0.25(-0.58%) |
Mar 06, 2013 | 43.92 | 43.92 | 43.25 | 43.36 | 2,492,440 | -1.16(-2.61%) |
Mar 05, 2013 | 44.16 | 44.63 | 44.13 | 44.52 | 2,335,522 | +0.46(+1.04%) |
Mar 04, 2013 | 43.27 | 44.13 | 43.24 | 44.06 | 2,000,107 | +0.70(+1.61%) |