Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.72 | 49.58 | 48.36 | 48.46 | 3,494,087 | -0.26(-0.53%) |
May 30, 2013 | 49.50 | 50.06 | 47.43 | 48.72 | 11,140,806 | -0.63(-1.27%) |
May 29, 2013 | 49.65 | 49.74 | 48.78 | 49.35 | 2,757,327 | -0.55(-1.11%) |
May 28, 2013 | 49.95 | 50.37 | 49.44 | 49.90 | 2,963,107 | +0.64(+1.30%) |
May 24, 2013 | 49.06 | 49.55 | 48.29 | 49.26 | 4,032,560 | -0.06(-0.12%) |
May 23, 2013 | 49.22 | 49.74 | 49.06 | 49.32 | 4,040,922 | -0.83(-1.66%) |
May 22, 2013 | 52.25 | 52.68 | 50.03 | 50.15 | 3,896,936 | -1.79(-3.44%) |
May 21, 2013 | 52.47 | 52.53 | 51.86 | 51.94 | 1,784,640 | -0.37(-0.70%) |
May 20, 2013 | 53.56 | 53.78 | 51.62 | 52.31 | 3,690,945 | -1.49(-2.77%) |
May 17, 2013 | 53.88 | 54.01 | 53.50 | 53.80 | 1,646,025 | +0.05(+0.09%) |
May 16, 2013 | 53.14 | 54.32 | 53.08 | 53.75 | 4,119,361 | +1.19(+2.26%) |
May 15, 2013 | 52.57 | 52.99 | 52.13 | 52.56 | 2,505,760 | +0.25(+0.48%) |
May 13, 2013 | 52.18 | 52.98 | 51.75 | 52.31 | 2,834,173 | -0.09(-0.17%) |
May 10, 2013 | 51.63 | 52.59 | 51.49 | 52.40 | 3,031,124 | +1.04(+2.02%) |
May 09, 2013 | 51.99 | 52.30 | 51.02 | 51.37 | 4,605,547 | -1.06(-2.03%) |
May 08, 2013 | 51.95 | 52.61 | 51.30 | 52.43 | 2,680,917 | +0.29(+0.55%) |
May 07, 2013 | 52.15 | 52.57 | 51.77 | 52.14 | 2,472,428 | -0.16(-0.31%) |
May 06, 2013 | 50.41 | 53.63 | 50.41 | 52.31 | 5,617,443 | +1.54(+3.03%) |
May 03, 2013 | 49.35 | 50.90 | 48.65 | 50.77 | 4,543,196 | +2.11(+4.34%) |
May 02, 2013 | 47.92 | 48.79 | 47.76 | 48.65 | 3,467,205 | +0.65(+1.35%) |
May 01, 2013 | 48.08 | 48.63 | 47.75 | 48.01 | 3,166,744 | -0.03(-0.07%) |
Apr 30, 2013 | 48.95 | 49.06 | 47.75 | 48.04 | 4,598,930 | -0.50(-1.04%) |
Apr 29, 2013 | 48.88 | 49.22 | 48.52 | 48.54 | 3,497,865 | -0.15(-0.31%) |
Apr 26, 2013 | 49.38 | 49.11 | 48.24 | 48.69 | 3,129,569 | -0.42(-0.85%) |
Apr 25, 2013 | 48.19 | 49.85 | 47.90 | 49.11 | 6,444,725 | +0.57(+1.18%) |
Apr 24, 2013 | 48.54 | 49.59 | 48.04 | 48.54 | 7,817,144 | -3.05(-5.90%) |
Apr 23, 2013 | 50.53 | 52.05 | 50.28 | 51.58 | 7,819,053 | +1.30(+2.59%) |
Apr 22, 2013 | 48.83 | 50.59 | 48.82 | 50.28 | 3,266,670 | +0.91(+1.84%) |
Apr 19, 2013 | 50.81 | 50.82 | 48.06 | 49.38 | 6,078,017 | -1.32(-2.59%) |
Apr 18, 2013 | 52.51 | 52.56 | 50.43 | 50.69 | 4,033,836 | -1.46(-2.81%) |
Apr 17, 2013 | 52.96 | 53.18 | 51.94 | 52.16 | 2,077,897 | -1.30(-2.43%) |
Apr 16, 2013 | 52.73 | 53.53 | 51.51 | 53.46 | 3,173,117 | +1.19(+2.27%) |
Apr 15, 2013 | 51.93 | 53.66 | 51.79 | 52.27 | 3,514,771 | +0.03(+0.05%) |
Apr 12, 2013 | 52.55 | 52.61 | 50.98 | 52.24 | 2,973,798 | -0.35(-0.66%) |
Apr 11, 2013 | 52.85 | 53.25 | 52.15 | 52.59 | 2,372,554 | -0.52(-0.99%) |
Apr 10, 2013 | 52.30 | 53.65 | 52.15 | 53.12 | 3,115,208 | +0.83(+1.59%) |
Apr 09, 2013 | 51.98 | 52.73 | 51.45 | 52.29 | 2,290,733 | +0.25(+0.48%) |
Apr 08, 2013 | 52.35 | 52.54 | 51.63 | 52.03 | 2,024,755 | -0.37(-0.72%) |
Apr 05, 2013 | 50.77 | 52.50 | 50.65 | 52.41 | 2,651,788 | +0.16(+0.31%) |
Apr 04, 2013 | 51.99 | 52.89 | 51.77 | 52.24 | 2,412,130 | +0.37(+0.71%) |
Apr 03, 2013 | 53.15 | 53.31 | 51.38 | 51.88 | 2,990,672 | -1.04(-1.96%) |
Apr 02, 2013 | 53.45 | 53.96 | 52.88 | 52.91 | 2,295,997 | -0.32(-0.60%) |
Apr 01, 2013 | 53.51 | 53.88 | 52.87 | 53.23 | 1,829,481 | -0.52(-0.96%) |
Mar 28, 2013 | 53.19 | 53.92 | 52.84 | 53.75 | 2,646,581 | +0.22(+0.41%) |
Mar 27, 2013 | 52.80 | 54.42 | 52.01 | 53.53 | 6,014,241 | +1.68(+3.25%) |
Mar 26, 2013 | 52.59 | 52.81 | 51.57 | 51.85 | 4,160,599 | -0.28(-0.54%) |
Mar 25, 2013 | 54.87 | 54.90 | 51.45 | 52.13 | 5,842,675 | -2.49(-4.55%) |
Mar 22, 2013 | 55.15 | 55.48 | 53.42 | 54.62 | 4,659,373 | -0.61(-1.11%) |
Mar 21, 2013 | 54.60 | 55.54 | 54.36 | 55.23 | 2,090,799 | -0.18(-0.32%) |
Mar 20, 2013 | 55.19 | 56.22 | 55.16 | 55.41 | 2,214,829 | +0.44(+0.79%) |
Mar 19, 2013 | 56.66 | 56.80 | 54.51 | 54.97 | 5,540,024 | -1.43(-2.54%) |
Mar 18, 2013 | 56.20 | 57.03 | 55.95 | 56.40 | 1,972,622 | -0.74(-1.29%) |
Mar 15, 2013 | 57.62 | 58.54 | 57.04 | 57.14 | 5,680,942 | -0.85(-1.47%) |
Mar 14, 2013 | 56.02 | 58.09 | 55.66 | 57.99 | 8,732,585 | +2.54(+4.58%) |
Mar 13, 2013 | 51.41 | 56.43 | 51.36 | 55.45 | 14,051,715 | +4.14(+8.08%) |
Mar 12, 2013 | 51.16 | 51.91 | 50.65 | 51.30 | 3,088,201 | -0.07(-0.15%) |
Mar 11, 2013 | 51.12 | 51.68 | 50.87 | 51.38 | 2,059,773 | +0.57(+1.13%) |
Mar 08, 2013 | 50.68 | 51.11 | 50.36 | 50.81 | 1,563,056 | +0.46(+0.92%) |
Mar 07, 2013 | 50.81 | 51.05 | 50.14 | 50.34 | 2,183,283 | -0.29(-0.58%) |
Mar 06, 2013 | 51.25 | 51.52 | 50.62 | 50.64 | 2,576,790 | -0.38(-0.75%) |
Mar 05, 2013 | 50.43 | 51.21 | 50.34 | 51.02 | 3,150,754 | +0.89(+1.77%) |
Mar 04, 2013 | 49.94 | 50.42 | 49.60 | 50.13 | 2,113,756 | +0.01(+0.03%) |