Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.42 | 50.46 | 49.49 | 49.49 | 6,568,850 | -1.22(-2.40%) |
May 30, 2013 | 50.14 | 51.16 | 49.99 | 50.71 | 6,590,101 | +0.67(+1.35%) |
May 29, 2013 | 49.81 | 50.38 | 49.60 | 50.03 | 4,823,968 | -0.17(-0.34%) |
May 28, 2013 | 50.36 | 50.79 | 50.15 | 50.21 | 6,466,043 | +0.55(+1.11%) |
May 24, 2013 | 49.39 | 49.73 | 49.14 | 49.65 | 4,805,040 | -0.09(-0.18%) |
May 23, 2013 | 49.53 | 50.08 | 49.14 | 49.74 | 4,356,869 | -0.24(-0.49%) |
May 22, 2013 | 50.47 | 51.68 | 49.73 | 49.99 | 7,202,281 | -0.46(-0.92%) |
May 21, 2013 | 50.25 | 50.69 | 50.03 | 50.45 | 4,111,187 | +0.24(+0.49%) |
May 20, 2013 | 49.32 | 50.41 | 49.32 | 50.21 | 4,454,845 | +0.80(+1.61%) |
May 17, 2013 | 48.34 | 49.51 | 48.23 | 49.41 | 5,057,832 | +1.36(+2.84%) |
May 16, 2013 | 48.67 | 48.74 | 47.90 | 48.04 | 4,403,388 | -0.78(-1.60%) |
May 15, 2013 | 48.40 | 48.96 | 48.19 | 48.82 | 3,948,217 | +1.06(+2.21%) |
May 13, 2013 | 48.23 | 48.35 | 47.52 | 47.77 | 2,930,879 | -0.57(-1.18%) |
May 10, 2013 | 48.16 | 48.34 | 47.79 | 48.34 | 3,352,857 | +0.29(+0.61%) |
May 09, 2013 | 48.48 | 48.48 | 47.79 | 48.04 | 3,160,260 | -0.32(-0.66%) |
May 08, 2013 | 47.55 | 48.37 | 47.25 | 48.36 | 4,804,536 | +0.61(+1.29%) |
May 07, 2013 | 47.76 | 48.00 | 47.59 | 47.75 | 4,004,254 | +0.02(+0.05%) |
May 06, 2013 | 47.25 | 47.90 | 47.08 | 47.72 | 4,220,098 | +0.43(+0.91%) |
May 03, 2013 | 47.44 | 47.63 | 47.20 | 47.29 | 5,075,005 | +0.27(+0.58%) |
May 02, 2013 | 46.33 | 47.13 | 46.11 | 47.02 | 4,401,086 | +0.67(+1.45%) |
May 01, 2013 | 46.70 | 46.75 | 46.20 | 46.35 | 3,405,491 | -0.35(-0.74%) |
Apr 30, 2013 | 46.46 | 46.82 | 46.33 | 46.70 | 3,983,774 | +0.22(+0.47%) |
Apr 29, 2013 | 46.31 | 46.53 | 46.23 | 46.48 | 5,765,062 | +0.29(+0.63%) |
Apr 26, 2013 | 46.20 | 46.24 | 46.07 | 46.19 | 4,239,052 | +0.10(+0.21%) |
Apr 25, 2013 | 46.11 | 46.51 | 45.89 | 46.09 | 5,325,568 | -0.02(-0.05%) |
Apr 24, 2013 | 45.46 | 46.16 | 45.41 | 46.11 | 6,913,307 | +0.58(+1.28%) |
Apr 23, 2013 | 45.28 | 45.73 | 44.85 | 45.53 | 6,229,855 | +0.79(+1.77%) |
Apr 22, 2013 | 45.49 | 45.53 | 44.55 | 44.74 | 5,689,768 | -0.65(-1.44%) |
Apr 19, 2013 | 44.43 | 45.65 | 43.97 | 45.40 | 16,541,776 | +2.73(+6.40%) |
Apr 18, 2013 | 42.71 | 43.05 | 42.30 | 42.66 | 6,788,775 | +0.02(+0.06%) |
Apr 17, 2013 | 42.70 | 42.93 | 42.38 | 42.64 | 6,658,151 | -0.46(-1.07%) |
Apr 16, 2013 | 43.28 | 43.41 | 42.63 | 43.10 | 5,902,535 | +0.19(+0.43%) |
Apr 15, 2013 | 43.93 | 43.96 | 42.88 | 42.91 | 6,972,090 | -1.26(-2.85%) |
Apr 12, 2013 | 44.12 | 44.29 | 43.57 | 44.18 | 4,981,841 | -0.13(-0.29%) |
Apr 11, 2013 | 45.07 | 45.11 | 44.28 | 44.30 | 5,520,187 | -0.76(-1.69%) |
Apr 10, 2013 | 45.23 | 45.66 | 45.05 | 45.06 | 4,519,259 | -0.04(-0.09%) |
Apr 09, 2013 | 44.85 | 45.39 | 44.77 | 45.10 | 5,556,800 | +0.32(+0.72%) |
Apr 08, 2013 | 44.11 | 44.83 | 43.90 | 44.78 | 3,405,791 | +0.57(+1.28%) |
Apr 05, 2013 | 43.93 | 44.32 | 43.50 | 44.22 | 4,553,635 | -0.29(-0.65%) |
Apr 04, 2013 | 43.76 | 44.55 | 43.71 | 44.51 | 5,999,521 | +0.74(+1.68%) |
Apr 03, 2013 | 44.15 | 44.22 | 43.59 | 43.77 | 5,114,706 | -0.38(-0.86%) |
Apr 02, 2013 | 43.52 | 44.19 | 43.52 | 44.15 | 5,025,430 | +0.77(+1.77%) |
Apr 01, 2013 | 44.50 | 44.50 | 43.19 | 43.38 | 4,109,548 | -1.03(-2.31%) |
Mar 28, 2013 | 44.25 | 44.45 | 44.17 | 44.41 | 3,276,152 | +0.11(+0.24%) |
Mar 27, 2013 | 44.17 | 44.62 | 44.10 | 44.30 | 3,131,962 | -0.19(-0.44%) |
Mar 26, 2013 | 44.37 | 44.87 | 44.32 | 44.50 | 6,023,090 | +0.38(+0.86%) |
Mar 25, 2013 | 43.97 | 44.22 | 43.56 | 44.12 | 5,617,601 | +0.40(+0.91%) |
Mar 22, 2013 | 43.39 | 43.77 | 43.30 | 43.72 | 3,008,941 | +0.32(+0.73%) |
Mar 21, 2013 | 43.22 | 43.70 | 43.22 | 43.41 | 4,074,875 | -0.16(-0.37%) |
Mar 20, 2013 | 43.62 | 43.72 | 43.27 | 43.57 | 6,117,312 | +0.22(+0.50%) |
Mar 19, 2013 | 44.40 | 44.40 | 42.97 | 43.35 | 7,526,716 | -0.82(-1.87%) |
Mar 18, 2013 | 44.07 | 44.43 | 43.84 | 44.18 | 3,985,448 | -0.43(-0.96%) |
Mar 15, 2013 | 44.18 | 44.66 | 43.94 | 44.60 | 10,716,883 | +0.55(+1.25%) |
Mar 14, 2013 | 44.30 | 44.48 | 43.82 | 44.05 | 4,622,152 | -0.10(-0.22%) |
Mar 13, 2013 | 44.14 | 44.55 | 44.07 | 44.15 | 3,855,128 | +0.02(+0.05%) |
Mar 12, 2013 | 44.45 | 44.64 | 43.99 | 44.13 | 6,585,826 | -0.31(-0.69%) |
Mar 11, 2013 | 43.85 | 44.47 | 43.51 | 44.43 | 4,929,525 | +0.63(+1.44%) |
Mar 08, 2013 | 44.29 | 44.32 | 43.31 | 43.80 | 5,179,180 | -0.18(-0.40%) |
Mar 07, 2013 | 43.93 | 44.22 | 43.67 | 43.98 | 6,015,076 | +0.09(+0.20%) |
Mar 06, 2013 | 43.88 | 44.12 | 43.60 | 43.89 | 7,770,412 | +0.29(+0.67%) |
Mar 05, 2013 | 43.33 | 44.33 | 43.18 | 43.60 | 13,368,811 | +0.67(+1.56%) |
Mar 04, 2013 | 41.82 | 43.02 | 41.81 | 42.93 | 11,682,350 | +1.01(+2.41%) |