Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.00 | 50.54 | 49.79 | 50.08 | 1,325,392 | -0.85(-1.67%) |
May 30, 2013 | 49.81 | 51.04 | 49.74 | 50.93 | 0 | +1.01(+2.02%) |
May 29, 2013 | 49.38 | 50.06 | 48.92 | 49.92 | 1,038,555 | +0.52(+1.05%) |
May 28, 2013 | 49.74 | 50.00 | 49.19 | 49.40 | 1,272,518 | +0.14(+0.28%) |
May 24, 2013 | 49.89 | 49.89 | 48.60 | 49.26 | 0 | -0.64(-1.28%) |
May 23, 2013 | 50.49 | 50.49 | 49.66 | 49.90 | 1,697,768 | -0.77(-1.52%) |
May 22, 2013 | 51.48 | 51.55 | 50.37 | 50.67 | 0 | -0.76(-1.48%) |
May 21, 2013 | 50.57 | 51.61 | 50.57 | 51.43 | 0 | +0.64(+1.26%) |
May 20, 2013 | 50.26 | 50.87 | 50.01 | 50.79 | 0 | +0.41(+0.81%) |
May 17, 2013 | 49.53 | 50.47 | 49.15 | 50.38 | 0 | +0.99(+2.00%) |
May 16, 2013 | 49.13 | 49.86 | 49.13 | 49.39 | 1,592,906 | +0.31(+0.63%) |
May 15, 2013 | 48.91 | 49.28 | 48.73 | 49.08 | 1,705,888 | +1.11(+2.31%) |
May 13, 2013 | 48.24 | 48.49 | 47.79 | 47.97 | 0 | -0.43(-0.89%) |
May 10, 2013 | 47.96 | 48.46 | 47.88 | 48.40 | 0 | +0.43(+0.90%) |
May 09, 2013 | 47.94 | 48.04 | 47.44 | 47.97 | 0 | +0.09(+0.19%) |
May 08, 2013 | 47.35 | 48.08 | 47.18 | 47.88 | 0 | +0.26(+0.55%) |
May 07, 2013 | 47.40 | 47.68 | 47.19 | 47.62 | 0 | +0.12(+0.25%) |
May 06, 2013 | 47.47 | 47.60 | 47.10 | 47.50 | 0 | +0.22(+0.47%) |
May 03, 2013 | 47.41 | 47.51 | 46.88 | 47.28 | 0 | +0.40(+0.85%) |
May 02, 2013 | 46.52 | 46.97 | 46.39 | 46.88 | 0 | +0.33(+0.71%) |
May 01, 2013 | 46.59 | 46.91 | 46.39 | 46.55 | 0 | -0.07(-0.15%) |
Apr 30, 2013 | 45.47 | 46.67 | 45.47 | 46.62 | 0 | +1.01(+2.21%) |
Apr 29, 2013 | 45.13 | 45.74 | 45.12 | 45.61 | 2,296,394 | +0.51(+1.13%) |
Apr 26, 2013 | 45.34 | 45.34 | 45.05 | 45.10 | 2,149,467 | -0.07(-0.15%) |
Apr 25, 2013 | 45.00 | 45.44 | 44.75 | 45.17 | 5,202,756 | +0.35(+0.78%) |
Apr 24, 2013 | 45.35 | 45.40 | 44.69 | 44.82 | 0 | -0.38(-0.84%) |
Apr 23, 2013 | 45.21 | 45.61 | 45.05 | 45.20 | 3,225,871 | -0.39(-0.86%) |
Apr 22, 2013 | 46.49 | 46.67 | 44.85 | 45.59 | 5,416,251 | +0.30(+0.66%) |
Apr 19, 2013 | 45.27 | 45.53 | 44.75 | 45.29 | 2,019,441 | -0.12(-0.26%) |
Apr 18, 2013 | 45.58 | 45.96 | 44.96 | 45.41 | 1,612,167 | -0.09(-0.20%) |
Apr 17, 2013 | 45.66 | 45.93 | 45.26 | 45.50 | 1,121,753 | -0.45(-0.98%) |
Apr 16, 2013 | 46.04 | 46.06 | 45.63 | 45.95 | 1,245,708 | +0.21(+0.46%) |
Apr 15, 2013 | 46.23 | 46.49 | 45.66 | 45.74 | 1,719,753 | -0.81(-1.74%) |
Apr 12, 2013 | 47.38 | 47.38 | 46.38 | 46.55 | 2,481,998 | -0.74(-1.56%) |
Apr 11, 2013 | 46.97 | 48.02 | 46.92 | 47.29 | 1,971,858 | -0.27(-0.56%) |
Apr 10, 2013 | 47.69 | 48.08 | 47.54 | 47.55 | 1,767,435 | +0.06(+0.14%) |
Apr 09, 2013 | 46.59 | 48.47 | 46.59 | 47.49 | 4,220,590 | +1.27(+2.75%) |
Apr 08, 2013 | 46.10 | 46.39 | 45.48 | 46.22 | 2,127,272 | -0.04(-0.09%) |
Apr 05, 2013 | 45.00 | 46.48 | 44.41 | 46.26 | 3,297,555 | +0.63(+1.38%) |
Apr 04, 2013 | 45.22 | 45.97 | 45.16 | 45.63 | 2,400,992 | +0.37(+0.82%) |
Apr 03, 2013 | 45.73 | 46.09 | 44.83 | 45.26 | 3,479,698 | -0.44(-0.96%) |
Apr 02, 2013 | 46.52 | 46.59 | 45.50 | 45.70 | 2,940,008 | -0.52(-1.13%) |
Apr 01, 2013 | 46.89 | 47.16 | 46.11 | 46.22 | 2,065,961 | -0.77(-1.64%) |
Mar 28, 2013 | 46.98 | 47.20 | 46.77 | 46.99 | 2,303,012 | -0.25(-0.53%) |
Mar 27, 2013 | 46.48 | 47.35 | 46.33 | 47.24 | 2,961,667 | +0.74(+1.59%) |
Mar 26, 2013 | 47.34 | 47.66 | 46.41 | 46.50 | 3,291,139 | -0.67(-1.42%) |
Mar 25, 2013 | 48.15 | 48.40 | 46.45 | 47.17 | 5,811,856 | -1.72(-3.52%) |
Mar 22, 2013 | 49.77 | 49.85 | 48.64 | 48.89 | 2,259,291 | -0.56(-1.13%) |
Mar 21, 2013 | 49.08 | 49.88 | 48.92 | 49.45 | 1,505,913 | -0.21(-0.42%) |
Mar 20, 2013 | 49.38 | 49.91 | 49.32 | 49.66 | 1,311,414 | +0.55(+1.12%) |
Mar 19, 2013 | 49.64 | 50.17 | 48.93 | 49.11 | 3,179,045 | -0.46(-0.93%) |
Mar 18, 2013 | 49.85 | 49.97 | 49.23 | 49.57 | 1,192,551 | -0.53(-1.06%) |
Mar 15, 2013 | 50.46 | 50.67 | 49.64 | 50.10 | 2,415,011 | -0.33(-0.65%) |
Mar 14, 2013 | 51.08 | 51.64 | 50.38 | 50.43 | 2,159,673 | -0.44(-0.86%) |
Mar 13, 2013 | 50.89 | 51.20 | 50.57 | 50.87 | 789,716 | -0.04(-0.08%) |
Mar 12, 2013 | 50.85 | 51.20 | 50.41 | 50.91 | 1,318,092 | -0.02(-0.04%) |
Mar 11, 2013 | 51.04 | 51.57 | 50.82 | 50.93 | 1,697,008 | -0.30(-0.59%) |
Mar 08, 2013 | 52.22 | 52.38 | 51.00 | 51.23 | 1,935,467 | -0.02(-0.04%) |
Mar 07, 2013 | 51.89 | 52.01 | 51.18 | 51.25 | 2,281,094 | -0.49(-0.95%) |
Mar 06, 2013 | 52.18 | 52.25 | 51.67 | 51.74 | 1,498,828 | -0.01(-0.02%) |
Mar 05, 2013 | 51.80 | 51.93 | 51.47 | 51.75 | 2,505,594 | +0.15(+0.29%) |
Mar 04, 2013 | 51.75 | 51.94 | 51.49 | 51.60 | 1,734,491 | -0.23(-0.45%) |