Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.78 | 47.34 | 46.11 | 46.12 | 2,721,772 | -0.97(-2.06%) |
May 30, 2013 | 46.38 | 47.70 | 46.36 | 47.09 | 0 | +0.73(+1.57%) |
May 29, 2013 | 46.37 | 46.89 | 46.05 | 46.36 | 2,593,562 | -0.20(-0.43%) |
May 28, 2013 | 46.52 | 46.98 | 46.18 | 46.56 | 1,979,607 | +0.52(+1.13%) |
May 24, 2013 | 45.93 | 46.14 | 45.45 | 46.04 | 0 | -0.31(-0.67%) |
May 23, 2013 | 45.94 | 46.58 | 45.72 | 46.35 | 1,818,253 | +0.23(+0.50%) |
May 22, 2013 | 47.42 | 47.83 | 45.87 | 46.12 | 0 | -1.16(-2.45%) |
May 21, 2013 | 47.85 | 47.99 | 47.06 | 47.28 | 1,957,171 | -0.61(-1.27%) |
May 20, 2013 | 47.49 | 48.23 | 47.40 | 47.89 | 0 | +0.40(+0.84%) |
May 17, 2013 | 47.45 | 47.75 | 47.08 | 47.49 | 0 | +0.56(+1.19%) |
May 16, 2013 | 48.00 | 48.47 | 46.72 | 46.93 | 3,003,312 | -1.10(-2.29%) |
May 15, 2013 | 46.61 | 48.44 | 46.42 | 48.03 | 0 | +1.32(+2.83%) |
May 13, 2013 | 46.41 | 47.53 | 46.15 | 46.71 | 0 | +0.01(+0.02%) |
May 10, 2013 | 45.86 | 46.88 | 45.47 | 46.70 | 0 | +1.09(+2.39%) |
May 09, 2013 | 45.28 | 45.85 | 45.01 | 45.61 | 2,219,748 | +0.32(+0.71%) |
May 08, 2013 | 44.83 | 45.44 | 44.75 | 45.29 | 2,051,685 | +0.14(+0.31%) |
May 07, 2013 | 45.31 | 45.82 | 44.88 | 45.15 | 0 | +0.09(+0.20%) |
May 06, 2013 | 45.29 | 45.48 | 44.75 | 45.06 | 0 | -0.21(-0.46%) |
May 03, 2013 | 44.79 | 45.71 | 44.32 | 45.27 | 0 | +0.95(+2.14%) |
May 02, 2013 | 43.52 | 44.47 | 43.52 | 44.32 | 0 | +0.68(+1.56%) |
May 01, 2013 | 43.87 | 44.15 | 43.47 | 43.64 | 0 | -0.27(-0.61%) |
Apr 30, 2013 | 43.09 | 44.21 | 42.99 | 43.91 | 0 | +0.88(+2.05%) |
Apr 29, 2013 | 42.48 | 43.23 | 42.26 | 43.03 | 3,296,016 | +0.42(+0.99%) |
Apr 26, 2013 | 42.28 | 42.85 | 41.65 | 42.61 | 5,641,833 | +0.13(+0.30%) |
Apr 25, 2013 | 42.25 | 43.68 | 41.81 | 42.48 | 16,795,354 | +6.39(+17.71%) |
Apr 24, 2013 | 35.39 | 36.36 | 35.15 | 36.09 | 7,029,014 | +0.62(+1.75%) |
Apr 23, 2013 | 34.57 | 35.60 | 34.54 | 35.47 | 3,354,690 | +1.19(+3.47%) |
Apr 22, 2013 | 32.72 | 34.73 | 32.63 | 34.28 | 3,797,388 | +0.73(+2.18%) |
Apr 19, 2013 | 33.60 | 33.70 | 33.36 | 33.55 | 2,938,750 | -0.19(-0.56%) |
Apr 18, 2013 | 34.13 | 34.22 | 33.27 | 33.74 | 4,051,104 | -0.44(-1.29%) |
Apr 17, 2013 | 34.46 | 34.97 | 33.86 | 34.18 | 2,850,329 | -0.61(-1.75%) |
Apr 16, 2013 | 34.74 | 35.01 | 34.56 | 34.79 | 2,798,621 | +0.35(+1.02%) |
Apr 15, 2013 | 35.14 | 35.31 | 34.29 | 34.44 | 2,602,349 | -0.97(-2.74%) |
Apr 12, 2013 | 35.71 | 35.89 | 35.21 | 35.41 | 2,230,448 | -0.38(-1.06%) |
Apr 11, 2013 | 36.00 | 36.14 | 35.59 | 35.79 | 2,445,142 | -0.25(-0.69%) |
Apr 10, 2013 | 34.83 | 36.16 | 34.81 | 36.04 | 4,245,021 | +1.37(+3.95%) |
Apr 09, 2013 | 34.48 | 34.79 | 34.36 | 34.67 | 3,217,306 | +0.18(+0.52%) |
Apr 08, 2013 | 34.28 | 34.52 | 33.92 | 34.49 | 2,194,636 | +0.31(+0.91%) |
Apr 05, 2013 | 33.65 | 34.58 | 33.46 | 34.18 | 4,049,607 | +0.12(+0.35%) |
Apr 04, 2013 | 34.64 | 34.84 | 34.03 | 34.06 | 4,128,439 | -0.72(-2.07%) |
Apr 03, 2013 | 34.90 | 35.15 | 34.68 | 34.78 | 2,529,676 | -0.06(-0.17%) |
Apr 02, 2013 | 35.04 | 35.35 | 34.79 | 34.84 | 2,087,884 | -0.06(-0.17%) |
Apr 01, 2013 | 35.37 | 35.41 | 34.81 | 34.90 | 2,191,478 | -0.42(-1.19%) |
Mar 28, 2013 | 35.07 | 35.34 | 34.85 | 35.32 | 1,904,038 | +0.16(+0.46%) |
Mar 27, 2013 | 34.98 | 35.21 | 34.56 | 35.16 | 1,496,955 | +0.08(+0.23%) |
Mar 26, 2013 | 34.61 | 35.15 | 34.54 | 35.08 | 2,589,414 | +0.68(+1.98%) |
Mar 25, 2013 | 34.79 | 34.99 | 34.35 | 34.40 | 3,285,480 | -0.38(-1.09%) |
Mar 22, 2013 | 35.20 | 35.28 | 34.69 | 34.78 | 2,174,208 | -0.23(-0.66%) |
Mar 21, 2013 | 35.06 | 35.51 | 34.87 | 35.01 | 2,368,638 | -0.44(-1.24%) |
Mar 20, 2013 | 35.09 | 35.60 | 34.81 | 35.45 | 4,430,116 | +0.78(+2.25%) |
Mar 19, 2013 | 34.55 | 35.07 | 34.26 | 34.67 | 4,510,912 | +0.12(+0.35%) |
Mar 18, 2013 | 34.30 | 35.03 | 34.26 | 34.55 | 3,928,839 | -0.14(-0.40%) |
Mar 15, 2013 | 35.35 | 35.41 | 34.54 | 34.69 | 6,118,580 | +0.03(+0.09%) |
Mar 14, 2013 | 34.75 | 35.09 | 34.45 | 34.66 | 3,524,588 | +0.00(+0.00%) |
Mar 13, 2013 | 34.89 | 34.92 | 34.30 | 34.66 | 4,262,501 | -0.11(-0.32%) |
Mar 12, 2013 | 35.48 | 35.54 | 34.55 | 34.77 | 8,246,171 | -0.83(-2.33%) |
Mar 11, 2013 | 37.22 | 37.49 | 34.94 | 35.60 | 13,468,777 | -1.64(-4.40%) |
Mar 08, 2013 | 37.38 | 37.55 | 37.00 | 37.24 | 2,655,136 | -0.04(-0.11%) |
Mar 07, 2013 | 37.70 | 37.75 | 37.05 | 37.28 | 3,385,687 | -0.25(-0.67%) |
Mar 06, 2013 | 37.54 | 38.19 | 37.30 | 37.53 | 2,882,538 | +0.04(+0.11%) |
Mar 05, 2013 | 37.48 | 37.90 | 37.15 | 37.49 | 2,169,701 | +0.09(+0.24%) |
Mar 04, 2013 | 36.64 | 37.74 | 36.56 | 37.40 | 2,814,732 | +0.75(+2.05%) |