Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.67 | 49.34 | 48.26 | 48.27 | 1,051,757 | -0.54(-1.10%) |
May 30, 2013 | 48.17 | 49.12 | 48.17 | 48.81 | 0 | +0.69(+1.43%) |
May 29, 2013 | 47.93 | 48.62 | 47.76 | 48.12 | 736,374 | -0.14(-0.29%) |
May 28, 2013 | 48.37 | 49.16 | 48.24 | 48.26 | 956,852 | +0.32(+0.67%) |
May 24, 2013 | 47.74 | 48.11 | 47.49 | 47.94 | 0 | +0.00(+0.00%) |
May 23, 2013 | 47.65 | 47.96 | 47.20 | 47.94 | 0 | -0.01(-0.03%) |
May 22, 2013 | 49.27 | 49.66 | 47.51 | 47.95 | 0 | -1.35(-2.74%) |
May 21, 2013 | 48.55 | 49.38 | 48.48 | 49.30 | 0 | +0.92(+1.90%) |
May 20, 2013 | 48.53 | 48.77 | 48.28 | 48.38 | 0 | -0.16(-0.33%) |
May 17, 2013 | 48.93 | 49.10 | 48.22 | 48.54 | 0 | -0.14(-0.29%) |
May 16, 2013 | 49.32 | 49.99 | 48.40 | 48.68 | 1,265,661 | -0.75(-1.53%) |
May 15, 2013 | 49.12 | 49.53 | 49.08 | 49.44 | 0 | +0.40(+0.81%) |
May 13, 2013 | 48.65 | 49.10 | 48.36 | 49.04 | 0 | +0.11(+0.23%) |
May 10, 2013 | 47.92 | 48.96 | 47.73 | 48.93 | 0 | +0.97(+2.02%) |
May 09, 2013 | 47.95 | 48.13 | 47.57 | 47.96 | 0 | +0.09(+0.20%) |
May 08, 2013 | 48.58 | 48.69 | 47.77 | 47.87 | 0 | -0.81(-1.66%) |
May 07, 2013 | 48.31 | 48.69 | 47.91 | 48.68 | 0 | +0.55(+1.15%) |
May 06, 2013 | 47.80 | 48.26 | 47.74 | 48.12 | 0 | +0.49(+1.03%) |
May 03, 2013 | 47.49 | 47.72 | 47.19 | 47.63 | 0 | +1.00(+2.15%) |
May 02, 2013 | 46.17 | 46.88 | 45.78 | 46.63 | 0 | +1.32(+2.92%) |
May 01, 2013 | 45.86 | 46.40 | 45.22 | 45.30 | 0 | -0.79(-1.72%) |
Apr 30, 2013 | 46.31 | 46.42 | 45.64 | 46.10 | 2,415,213 | -0.20(-0.44%) |
Apr 29, 2013 | 46.88 | 46.89 | 46.05 | 46.30 | 1,475,374 | -0.37(-0.79%) |
Apr 26, 2013 | 47.77 | 47.67 | 46.56 | 46.67 | 1,636,080 | -1.01(-2.11%) |
Apr 25, 2013 | 47.26 | 48.70 | 46.03 | 47.67 | 5,771,123 | -0.52(-1.08%) |
Apr 24, 2013 | 47.98 | 48.43 | 47.59 | 48.20 | 1,961,487 | +0.33(+0.69%) |
Apr 23, 2013 | 46.57 | 48.60 | 46.57 | 47.86 | 2,484,575 | +0.73(+1.54%) |
Apr 22, 2013 | 46.56 | 47.55 | 46.48 | 47.14 | 2,069,498 | +0.66(+1.42%) |
Apr 19, 2013 | 45.73 | 46.52 | 45.70 | 46.48 | 1,146,415 | +0.80(+1.74%) |
Apr 18, 2013 | 45.34 | 45.89 | 44.55 | 45.68 | 1,717,950 | +0.25(+0.56%) |
Apr 17, 2013 | 45.12 | 45.52 | 44.58 | 45.43 | 1,179,283 | -0.05(-0.10%) |
Apr 16, 2013 | 45.50 | 45.58 | 44.85 | 45.48 | 923,638 | +0.40(+0.88%) |
Apr 15, 2013 | 45.90 | 46.36 | 44.78 | 45.08 | 1,207,489 | -1.10(-2.38%) |
Apr 12, 2013 | 46.56 | 46.88 | 45.73 | 46.18 | 1,158,396 | -0.59(-1.25%) |
Apr 11, 2013 | 46.84 | 47.09 | 46.33 | 46.76 | 1,734,004 | +0.03(+0.06%) |
Apr 10, 2013 | 46.84 | 47.22 | 46.45 | 46.74 | 1,713,998 | +0.10(+0.21%) |
Apr 09, 2013 | 46.77 | 46.92 | 45.76 | 46.64 | 1,686,668 | -0.09(-0.20%) |
Apr 08, 2013 | 45.49 | 46.78 | 45.49 | 46.73 | 3,154,620 | +1.13(+2.47%) |
Apr 05, 2013 | 44.04 | 45.71 | 43.43 | 45.61 | 1,711,385 | +1.05(+2.37%) |
Apr 04, 2013 | 43.78 | 44.59 | 43.64 | 44.55 | 1,045,453 | +0.82(+1.87%) |
Apr 03, 2013 | 44.07 | 44.14 | 43.16 | 43.73 | 967,621 | -0.40(-0.91%) |
Apr 02, 2013 | 44.31 | 44.34 | 43.89 | 44.13 | 715,069 | -0.07(-0.17%) |
Apr 01, 2013 | 44.73 | 44.73 | 44.01 | 44.21 | 985,802 | -0.58(-1.30%) |
Mar 28, 2013 | 44.16 | 44.86 | 44.16 | 44.79 | 893,416 | +0.42(+0.95%) |
Mar 27, 2013 | 43.59 | 44.37 | 43.51 | 44.37 | 809,307 | +0.53(+1.22%) |
Mar 26, 2013 | 43.80 | 43.88 | 43.49 | 43.83 | 1,156,671 | +0.19(+0.43%) |
Mar 25, 2013 | 44.13 | 44.19 | 43.41 | 43.64 | 725,682 | -0.28(-0.63%) |
Mar 22, 2013 | 44.01 | 44.10 | 43.75 | 43.92 | 779,409 | +0.10(+0.23%) |
Mar 21, 2013 | 43.67 | 44.05 | 43.52 | 43.82 | 789,211 | -0.20(-0.45%) |
Mar 20, 2013 | 43.48 | 44.09 | 43.23 | 44.02 | 1,314,405 | +0.75(+1.74%) |
Mar 19, 2013 | 43.65 | 43.70 | 43.03 | 43.27 | 1,140,157 | -0.28(-0.64%) |
Mar 18, 2013 | 43.11 | 43.75 | 42.86 | 43.55 | 1,313,110 | +0.10(+0.23%) |
Mar 15, 2013 | 43.86 | 44.05 | 43.40 | 43.45 | 8,168,372 | -0.64(-1.44%) |
Mar 14, 2013 | 44.33 | 44.35 | 43.97 | 44.08 | 977,465 | -0.13(-0.29%) |
Mar 13, 2013 | 44.13 | 44.83 | 44.13 | 44.21 | 1,082,666 | -0.06(-0.13%) |
Mar 12, 2013 | 44.75 | 44.75 | 44.16 | 44.27 | 1,183,145 | -0.49(-1.09%) |
Mar 11, 2013 | 44.99 | 45.16 | 44.65 | 44.75 | 895,025 | -0.28(-0.62%) |
Mar 08, 2013 | 44.73 | 45.14 | 44.37 | 45.03 | 1,552,195 | +0.38(+0.85%) |
Mar 07, 2013 | 44.63 | 44.81 | 43.76 | 44.66 | 2,140,220 | -0.18(-0.39%) |
Mar 06, 2013 | 45.06 | 45.29 | 44.67 | 44.83 | 2,304,621 | -0.03(-0.06%) |
Mar 05, 2013 | 44.83 | 45.03 | 44.59 | 44.86 | 1,602,555 | +0.26(+0.59%) |
Mar 04, 2013 | 44.39 | 44.62 | 44.12 | 44.59 | 2,143,115 | +0.25(+0.57%) |