Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.41 | 50.45 | 49.48 | 49.48 | 6,569,692 | -1.22(-2.40%) |
May 30, 2013 | 50.13 | 51.15 | 49.98 | 50.70 | 6,590,945 | +0.67(+1.35%) |
May 29, 2013 | 49.80 | 50.37 | 49.60 | 50.03 | 4,824,586 | -0.17(-0.34%) |
May 28, 2013 | 50.35 | 50.79 | 50.14 | 50.20 | 6,466,872 | +0.55(+1.11%) |
May 24, 2013 | 49.39 | 49.72 | 49.13 | 49.65 | 4,805,656 | -0.09(-0.18%) |
May 23, 2013 | 49.52 | 50.08 | 49.13 | 49.74 | 4,357,427 | -0.24(-0.49%) |
May 22, 2013 | 50.46 | 51.68 | 49.73 | 49.98 | 7,203,203 | -0.46(-0.92%) |
May 21, 2013 | 50.24 | 50.69 | 50.02 | 50.44 | 4,111,714 | +0.24(+0.49%) |
May 20, 2013 | 49.31 | 50.41 | 49.31 | 50.20 | 4,455,415 | +0.80(+1.61%) |
May 17, 2013 | 48.33 | 49.50 | 48.23 | 49.40 | 5,058,481 | +1.36(+2.84%) |
May 16, 2013 | 48.66 | 48.73 | 47.90 | 48.04 | 4,403,952 | -0.78(-1.60%) |
May 15, 2013 | 48.40 | 48.96 | 48.18 | 48.82 | 3,948,723 | +1.06(+2.21%) |
May 13, 2013 | 48.23 | 48.34 | 47.51 | 47.76 | 2,931,254 | -0.57(-1.18%) |
May 10, 2013 | 48.15 | 48.33 | 47.79 | 48.33 | 3,353,287 | +0.29(+0.61%) |
May 09, 2013 | 48.48 | 48.48 | 47.79 | 48.04 | 3,160,664 | -0.32(-0.66%) |
May 08, 2013 | 47.55 | 48.36 | 47.25 | 48.36 | 4,805,152 | +0.61(+1.29%) |
May 07, 2013 | 47.76 | 48.00 | 47.59 | 47.74 | 4,004,766 | +0.02(+0.05%) |
May 06, 2013 | 47.25 | 47.89 | 47.08 | 47.72 | 4,220,639 | +0.43(+0.91%) |
May 03, 2013 | 47.43 | 47.62 | 47.19 | 47.29 | 5,075,655 | +0.27(+0.58%) |
May 02, 2013 | 46.33 | 47.12 | 46.10 | 47.01 | 4,401,650 | +0.67(+1.45%) |
May 01, 2013 | 46.69 | 46.75 | 46.19 | 46.34 | 3,405,927 | -0.35(-0.74%) |
Apr 30, 2013 | 46.46 | 46.81 | 46.33 | 46.69 | 3,984,284 | +0.22(+0.47%) |
Apr 29, 2013 | 46.30 | 46.52 | 46.22 | 46.47 | 5,765,800 | +0.29(+0.63%) |
Apr 26, 2013 | 46.20 | 46.23 | 46.07 | 46.18 | 4,239,595 | +0.10(+0.21%) |
Apr 25, 2013 | 46.10 | 46.50 | 45.88 | 46.08 | 5,326,250 | -0.02(-0.05%) |
Apr 24, 2013 | 45.45 | 46.15 | 45.40 | 46.11 | 6,914,192 | +0.58(+1.28%) |
Apr 23, 2013 | 45.28 | 45.72 | 44.84 | 45.53 | 6,230,652 | +0.79(+1.77%) |
Apr 22, 2013 | 45.49 | 45.53 | 44.55 | 44.74 | 5,690,497 | -0.65(-1.44%) |
Apr 19, 2013 | 44.42 | 45.65 | 43.96 | 45.39 | 16,543,894 | +2.73(+6.40%) |
Apr 18, 2013 | 42.71 | 43.05 | 42.29 | 42.66 | 6,789,644 | +0.02(+0.06%) |
Apr 17, 2013 | 42.69 | 42.92 | 42.38 | 42.63 | 6,659,003 | -0.46(-1.07%) |
Apr 16, 2013 | 43.27 | 43.40 | 42.63 | 43.09 | 5,903,291 | +0.19(+0.43%) |
Apr 15, 2013 | 43.93 | 43.95 | 42.88 | 42.91 | 6,972,982 | -1.26(-2.85%) |
Apr 12, 2013 | 44.11 | 44.28 | 43.56 | 44.17 | 4,982,479 | -0.13(-0.29%) |
Apr 11, 2013 | 45.07 | 45.11 | 44.27 | 44.30 | 5,520,894 | -0.76(-1.69%) |
Apr 10, 2013 | 45.22 | 45.66 | 45.04 | 45.06 | 4,519,838 | -0.04(-0.09%) |
Apr 09, 2013 | 44.85 | 45.38 | 44.77 | 45.10 | 5,557,512 | +0.32(+0.72%) |
Apr 08, 2013 | 44.10 | 44.82 | 43.89 | 44.78 | 3,406,227 | +0.57(+1.28%) |
Apr 05, 2013 | 43.93 | 44.31 | 43.49 | 44.21 | 4,554,219 | -0.29(-0.65%) |
Apr 04, 2013 | 43.76 | 44.55 | 43.70 | 44.50 | 6,000,289 | +0.74(+1.68%) |
Apr 03, 2013 | 44.15 | 44.21 | 43.59 | 43.77 | 5,115,361 | -0.38(-0.86%) |
Apr 02, 2013 | 43.51 | 44.19 | 43.51 | 44.15 | 5,026,074 | +0.77(+1.77%) |
Apr 01, 2013 | 44.49 | 44.49 | 43.18 | 43.38 | 4,110,075 | -1.03(-2.31%) |
Mar 28, 2013 | 44.24 | 44.44 | 44.16 | 44.40 | 3,276,571 | +0.11(+0.24%) |
Mar 27, 2013 | 44.16 | 44.61 | 44.10 | 44.30 | 3,132,363 | -0.19(-0.44%) |
Mar 26, 2013 | 44.36 | 44.86 | 44.32 | 44.49 | 6,023,861 | +0.38(+0.86%) |
Mar 25, 2013 | 43.96 | 44.21 | 43.56 | 44.11 | 5,618,320 | +0.40(+0.91%) |
Mar 22, 2013 | 43.39 | 43.77 | 43.30 | 43.72 | 3,009,327 | +0.32(+0.73%) |
Mar 21, 2013 | 43.22 | 43.69 | 43.22 | 43.40 | 4,075,397 | -0.16(-0.37%) |
Mar 20, 2013 | 43.61 | 43.72 | 43.26 | 43.56 | 6,118,095 | +0.22(+0.50%) |
Mar 19, 2013 | 44.40 | 44.40 | 42.97 | 43.35 | 7,527,680 | -0.82(-1.87%) |
Mar 18, 2013 | 44.06 | 44.43 | 43.84 | 44.17 | 3,985,959 | -0.43(-0.96%) |
Mar 15, 2013 | 44.17 | 44.65 | 43.94 | 44.60 | 10,718,255 | +0.55(+1.25%) |
Mar 14, 2013 | 44.30 | 44.48 | 43.81 | 44.05 | 4,622,744 | -0.10(-0.22%) |
Mar 13, 2013 | 44.13 | 44.54 | 44.06 | 44.15 | 3,855,622 | +0.02(+0.06%) |
Mar 12, 2013 | 44.44 | 44.63 | 43.99 | 44.12 | 6,586,670 | -0.31(-0.69%) |
Mar 11, 2013 | 43.85 | 44.46 | 43.51 | 44.43 | 4,930,156 | +0.63(+1.44%) |
Mar 08, 2013 | 44.28 | 44.31 | 43.30 | 43.80 | 5,179,843 | -0.18(-0.40%) |
Mar 07, 2013 | 43.93 | 44.21 | 43.66 | 43.98 | 6,015,846 | +0.09(+0.20%) |
Mar 06, 2013 | 43.87 | 44.12 | 43.60 | 43.89 | 7,771,407 | +0.29(+0.67%) |
Mar 05, 2013 | 43.32 | 44.32 | 43.18 | 43.60 | 13,370,523 | +0.67(+1.56%) |
Mar 04, 2013 | 41.81 | 43.01 | 41.80 | 42.92 | 11,683,846 | +1.01(+2.41%) |