Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.32 | 50.94 | 50.13 | 50.16 | 7,833,342 | -0.23(-0.46%) |
May 30, 2013 | 50.15 | 50.92 | 50.12 | 50.39 | 6,618,474 | +0.29(+0.58%) |
May 29, 2013 | 50.07 | 50.44 | 49.94 | 50.10 | 6,704,321 | -0.06(-0.13%) |
May 28, 2013 | 50.74 | 51.27 | 49.97 | 50.17 | 8,533,659 | -0.15(-0.30%) |
May 24, 2013 | 49.42 | 50.33 | 49.27 | 50.32 | 7,499,147 | +0.76(+1.53%) |
May 23, 2013 | 48.90 | 50.00 | 48.81 | 49.56 | 11,800,079 | +0.19(+0.39%) |
May 22, 2013 | 50.17 | 50.31 | 48.78 | 49.37 | 22,448,854 | -2.06(-4.01%) |
May 21, 2013 | 51.01 | 51.90 | 50.84 | 51.43 | 7,464,488 | +0.44(+0.86%) |
May 20, 2013 | 51.18 | 51.32 | 50.75 | 50.99 | 3,387,478 | -0.30(-0.58%) |
May 17, 2013 | 50.54 | 51.42 | 50.54 | 51.29 | 6,104,157 | +0.77(+1.51%) |
May 16, 2013 | 50.40 | 50.77 | 50.28 | 50.52 | 5,634,521 | -0.28(-0.55%) |
May 15, 2013 | 50.21 | 50.87 | 50.17 | 50.80 | 7,172,811 | +0.69(+1.37%) |
May 13, 2013 | 50.14 | 50.30 | 49.84 | 50.12 | 3,987,574 | +0.04(+0.09%) |
May 10, 2013 | 49.49 | 50.07 | 49.47 | 50.07 | 5,564,541 | +0.19(+0.37%) |
May 09, 2013 | 50.19 | 50.32 | 49.81 | 49.89 | 5,095,896 | -0.23(-0.46%) |
May 08, 2013 | 50.58 | 50.58 | 49.95 | 50.12 | 5,210,227 | -0.54(-1.06%) |
May 07, 2013 | 50.43 | 50.80 | 50.30 | 50.66 | 4,216,909 | +0.37(+0.74%) |
May 06, 2013 | 50.52 | 50.52 | 50.07 | 50.28 | 4,274,684 | -0.34(-0.67%) |
May 03, 2013 | 50.02 | 50.77 | 49.68 | 50.62 | 6,827,414 | +0.94(+1.89%) |
May 02, 2013 | 49.93 | 50.08 | 49.36 | 49.68 | 13,136,461 | -0.97(-1.91%) |
May 01, 2013 | 50.58 | 50.86 | 50.50 | 50.65 | 3,343,498 | -0.01(-0.03%) |
Apr 30, 2013 | 50.65 | 50.72 | 50.35 | 50.66 | 4,007,613 | -0.06(-0.11%) |
Apr 29, 2013 | 50.69 | 50.80 | 50.53 | 50.72 | 3,196,310 | +0.09(+0.17%) |
Apr 26, 2013 | 50.65 | 50.84 | 50.59 | 50.63 | 3,501,402 | -0.11(-0.21%) |
Apr 25, 2013 | 50.23 | 50.97 | 50.15 | 50.74 | 4,619,067 | +0.69(+1.38%) |
Apr 24, 2013 | 50.19 | 50.62 | 49.77 | 50.05 | 5,339,739 | +0.01(+0.03%) |
Apr 23, 2013 | 49.69 | 50.20 | 49.61 | 50.04 | 4,581,484 | +0.42(+0.85%) |
Apr 22, 2013 | 49.49 | 49.68 | 49.08 | 49.62 | 3,890,377 | +0.04(+0.09%) |
Apr 19, 2013 | 49.41 | 49.70 | 48.91 | 49.57 | 5,674,833 | +0.54(+1.10%) |
Apr 18, 2013 | 49.35 | 49.44 | 48.69 | 49.03 | 5,546,030 | -0.34(-0.68%) |
Apr 17, 2013 | 49.10 | 49.49 | 48.91 | 49.37 | 6,540,732 | +0.27(+0.56%) |
Apr 16, 2013 | 48.57 | 49.31 | 48.39 | 49.10 | 10,151,630 | -0.07(-0.15%) |
Apr 15, 2013 | 49.68 | 50.02 | 49.16 | 49.17 | 4,243,085 | -0.73(-1.45%) |
Apr 12, 2013 | 49.57 | 50.06 | 49.57 | 49.90 | 3,184,709 | +0.27(+0.54%) |
Apr 11, 2013 | 49.60 | 50.20 | 49.53 | 49.63 | 5,519,023 | +0.19(+0.38%) |
Apr 10, 2013 | 49.55 | 49.72 | 49.31 | 49.44 | 4,356,513 | -0.04(-0.09%) |
Apr 09, 2013 | 49.82 | 49.87 | 49.39 | 49.49 | 4,064,834 | -0.24(-0.49%) |
Apr 08, 2013 | 49.44 | 49.90 | 49.40 | 49.73 | 4,002,981 | +0.29(+0.60%) |
Apr 05, 2013 | 49.02 | 49.46 | 48.72 | 49.44 | 5,293,163 | +0.04(+0.09%) |
Apr 04, 2013 | 48.96 | 49.42 | 48.96 | 49.39 | 4,930,772 | +0.58(+1.19%) |
Apr 03, 2013 | 48.83 | 49.23 | 48.50 | 48.81 | 8,545,997 | -0.61(-1.23%) |
Apr 02, 2013 | 49.51 | 49.62 | 49.05 | 49.42 | 4,017,274 | +0.12(+0.25%) |
Apr 01, 2013 | 49.04 | 49.42 | 49.01 | 49.30 | 3,808,019 | +0.15(+0.31%) |
Mar 28, 2013 | 49.68 | 49.85 | 49.04 | 49.15 | 5,545,926 | -0.43(-0.87%) |
Mar 27, 2013 | 49.18 | 50.15 | 49.18 | 49.58 | 6,393,687 | +0.32(+0.64%) |
Mar 26, 2013 | 49.13 | 49.38 | 48.79 | 49.26 | 4,634,062 | +0.14(+0.29%) |
Mar 25, 2013 | 49.35 | 49.46 | 48.95 | 49.12 | 5,933,244 | -0.01(-0.01%) |
Mar 22, 2013 | 49.00 | 49.37 | 48.85 | 49.13 | 4,410,840 | +0.27(+0.54%) |
Mar 21, 2013 | 48.91 | 49.02 | 48.41 | 48.86 | 6,670,448 | -0.34(-0.69%) |
Mar 20, 2013 | 48.09 | 49.45 | 48.04 | 49.20 | 11,037,952 | +1.48(+3.10%) |
Mar 19, 2013 | 48.11 | 48.24 | 47.36 | 47.72 | 5,658,527 | -0.22(-0.45%) |
Mar 18, 2013 | 47.76 | 48.15 | 47.60 | 47.94 | 4,976,844 | -0.03(-0.06%) |
Mar 15, 2013 | 48.14 | 48.32 | 47.76 | 47.96 | 8,297,289 | -0.39(-0.80%) |
Mar 14, 2013 | 48.47 | 48.47 | 48.01 | 48.35 | 4,596,318 | -0.06(-0.13%) |
Mar 13, 2013 | 47.96 | 48.45 | 47.82 | 48.42 | 5,064,087 | +0.23(+0.48%) |
Mar 12, 2013 | 48.24 | 48.51 | 48.09 | 48.19 | 5,766,964 | -0.17(-0.34%) |
Mar 11, 2013 | 47.64 | 48.37 | 47.31 | 48.35 | 6,944,057 | +0.71(+1.49%) |
Mar 08, 2013 | 47.47 | 47.73 | 47.18 | 47.64 | 5,331,101 | +0.36(+0.76%) |
Mar 07, 2013 | 47.55 | 47.57 | 47.15 | 47.28 | 5,596,210 | -0.19(-0.41%) |
Mar 06, 2013 | 47.91 | 48.04 | 47.42 | 47.48 | 5,991,251 | -0.40(-0.84%) |
Mar 05, 2013 | 47.75 | 47.99 | 47.27 | 47.88 | 8,255,521 | +0.17(+0.36%) |
Mar 04, 2013 | 46.59 | 48.05 | 46.42 | 47.71 | 17,219,332 | +1.66(+3.60%) |