Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.54 | 47.04 | 46.24 | 46.24 | 17,042,936 | -0.51(-1.09%) |
May 30, 2013 | 46.71 | 47.17 | 46.64 | 46.75 | 0 | +0.05(+0.11%) |
May 29, 2013 | 46.45 | 46.83 | 46.25 | 46.70 | 18,016,146 | +0.03(+0.06%) |
May 28, 2013 | 47.08 | 47.26 | 46.63 | 46.67 | 14,983,232 | -0.14(-0.30%) |
May 24, 2013 | 46.40 | 46.87 | 46.26 | 46.80 | 0 | +0.25(+0.55%) |
May 23, 2013 | 47.05 | 47.29 | 46.35 | 46.55 | 26,297,588 | -0.96(-2.02%) |
May 22, 2013 | 47.80 | 48.18 | 47.26 | 47.51 | 18,385,574 | -0.39(-0.81%) |
May 21, 2013 | 47.84 | 48.22 | 47.78 | 47.90 | 15,416,212 | -0.25(-0.51%) |
May 20, 2013 | 48.29 | 48.51 | 48.08 | 48.14 | 0 | -0.37(-0.77%) |
May 17, 2013 | 48.23 | 48.56 | 47.76 | 48.52 | 0 | +0.71(+1.48%) |
May 16, 2013 | 47.66 | 48.22 | 47.61 | 47.81 | 15,832,857 | +0.07(+0.15%) |
May 15, 2013 | 47.58 | 47.78 | 47.37 | 47.74 | 0 | +0.53(+1.12%) |
May 13, 2013 | 46.86 | 47.39 | 46.75 | 47.21 | 0 | +0.13(+0.27%) |
May 10, 2013 | 46.62 | 47.08 | 46.62 | 47.08 | 0 | +0.39(+0.83%) |
May 09, 2013 | 46.77 | 46.98 | 46.56 | 46.70 | 13,045,833 | -0.01(-0.02%) |
May 08, 2013 | 46.54 | 46.98 | 46.54 | 46.70 | 0 | +0.11(+0.23%) |
May 07, 2013 | 46.48 | 46.78 | 46.27 | 46.59 | 13,326,631 | +0.08(+0.17%) |
May 06, 2013 | 46.48 | 46.85 | 46.43 | 46.51 | 0 | +0.07(+0.14%) |
May 03, 2013 | 46.27 | 46.51 | 45.81 | 46.45 | 0 | +0.64(+1.40%) |
May 02, 2013 | 45.26 | 45.89 | 45.11 | 45.81 | 20,789,866 | +0.71(+1.57%) |
May 01, 2013 | 44.74 | 45.21 | 44.74 | 45.10 | 20,431,092 | +0.23(+0.52%) |
Apr 30, 2013 | 44.87 | 45.25 | 44.61 | 44.87 | 28,889,066 | -0.01(-0.02%) |
Apr 29, 2013 | 45.01 | 45.24 | 44.81 | 44.87 | 31,299,642 | +0.07(+0.15%) |
Apr 26, 2013 | 45.53 | 45.48 | 44.77 | 44.81 | 39,298,776 | -0.67(-1.47%) |
Apr 25, 2013 | 45.75 | 45.92 | 45.01 | 45.48 | 78,129,928 | -2.59(-5.39%) |
Apr 24, 2013 | 48.07 | 48.48 | 47.93 | 48.07 | 24,384,730 | +0.47(+0.99%) |
Apr 23, 2013 | 47.31 | 47.70 | 47.06 | 47.60 | 13,619,390 | +0.56(+1.19%) |
Apr 22, 2013 | 46.68 | 47.01 | 46.31 | 47.04 | 15,322,201 | +0.47(+1.02%) |
Apr 19, 2013 | 46.34 | 46.70 | 45.91 | 46.56 | 16,756,839 | +0.21(+0.46%) |
Apr 18, 2013 | 47.34 | 47.77 | 46.07 | 46.35 | 20,650,862 | -0.43(-0.92%) |
Apr 17, 2013 | 47.40 | 47.47 | 46.62 | 46.78 | 19,507,160 | -1.15(-2.40%) |
Apr 16, 2013 | 47.91 | 48.20 | 47.62 | 47.93 | 13,829,529 | +0.23(+0.49%) |
Apr 15, 2013 | 48.24 | 48.56 | 47.66 | 47.70 | 13,369,765 | -0.87(-1.78%) |
Apr 12, 2013 | 48.82 | 48.85 | 48.14 | 48.57 | 14,781,895 | -0.26(-0.52%) |
Apr 11, 2013 | 48.98 | 49.24 | 48.52 | 48.82 | 15,350,564 | -0.19(-0.38%) |
Apr 10, 2013 | 48.28 | 49.28 | 48.21 | 49.01 | 15,232,906 | +0.97(+2.01%) |
Apr 09, 2013 | 48.07 | 48.22 | 47.58 | 48.04 | 16,554,613 | +0.07(+0.15%) |
Apr 08, 2013 | 47.45 | 47.97 | 47.41 | 47.97 | 7,696,379 | +0.51(+1.07%) |
Apr 05, 2013 | 47.10 | 47.53 | 47.02 | 47.46 | 14,065,793 | -0.47(-0.99%) |
Apr 04, 2013 | 48.06 | 48.29 | 47.59 | 47.93 | 10,890,889 | -0.12(-0.24%) |
Apr 03, 2013 | 48.44 | 48.55 | 48.03 | 48.05 | 14,629,981 | -0.21(-0.43%) |
Apr 02, 2013 | 48.44 | 48.59 | 48.00 | 48.26 | 12,642,045 | +0.19(+0.39%) |
Apr 01, 2013 | 48.58 | 48.68 | 47.78 | 48.07 | 11,952,721 | -0.68(-1.40%) |
Mar 28, 2013 | 48.54 | 48.80 | 48.46 | 48.76 | 10,845,129 | +0.19(+0.39%) |
Mar 27, 2013 | 48.20 | 48.61 | 47.90 | 48.57 | 9,143,449 | +0.04(+0.09%) |
Mar 26, 2013 | 48.06 | 48.57 | 47.98 | 48.52 | 13,458,037 | +0.69(+1.45%) |
Mar 25, 2013 | 48.21 | 48.21 | 47.55 | 47.83 | 12,419,328 | -0.18(-0.38%) |
Mar 22, 2013 | 47.85 | 48.11 | 47.78 | 48.01 | 11,304,125 | +0.42(+0.87%) |
Mar 21, 2013 | 47.85 | 48.16 | 47.39 | 47.60 | 12,651,678 | -0.28(-0.59%) |
Mar 20, 2013 | 47.64 | 48.14 | 47.15 | 47.88 | 17,035,310 | +0.74(+1.58%) |
Mar 19, 2013 | 47.12 | 47.34 | 46.55 | 47.14 | 14,047,652 | +0.12(+0.25%) |
Mar 18, 2013 | 46.91 | 47.20 | 46.18 | 47.02 | 19,473,422 | -0.30(-0.64%) |
Mar 15, 2013 | 48.38 | 48.49 | 47.15 | 47.33 | 35,947,044 | -1.16(-2.40%) |
Mar 14, 2013 | 48.80 | 48.84 | 48.33 | 48.49 | 12,716,379 | -0.13(-0.28%) |
Mar 13, 2013 | 48.81 | 49.16 | 48.55 | 48.62 | 13,209,610 | -0.21(-0.42%) |
Mar 12, 2013 | 48.59 | 48.87 | 48.34 | 48.83 | 12,515,167 | +0.25(+0.51%) |
Mar 11, 2013 | 48.60 | 48.75 | 48.30 | 48.58 | 9,006,172 | +0.04(+0.07%) |
Mar 08, 2013 | 49.04 | 49.47 | 48.44 | 48.55 | 11,793,578 | -0.10(-0.21%) |
Mar 07, 2013 | 48.78 | 48.87 | 48.36 | 48.65 | 12,775,730 | +0.09(+0.18%) |
Mar 06, 2013 | 49.15 | 49.18 | 48.23 | 48.56 | 23,294,246 | -0.76(-1.55%) |
Mar 05, 2013 | 49.00 | 49.71 | 48.99 | 49.32 | 22,330,660 | +0.97(+2.01%) |
Mar 04, 2013 | 47.93 | 48.37 | 47.79 | 48.35 | 10,982,598 | +0.24(+0.50%) |