Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.70 | 47.19 | 46.39 | 46.39 | 16,985,486 | -0.51(-1.09%) |
May 30, 2013 | 46.87 | 47.33 | 46.79 | 46.90 | 0 | +0.05(+0.11%) |
May 29, 2013 | 46.61 | 46.99 | 46.41 | 46.85 | 17,955,416 | +0.03(+0.06%) |
May 28, 2013 | 47.24 | 47.42 | 46.79 | 46.82 | 14,932,726 | -0.14(-0.30%) |
May 24, 2013 | 46.55 | 47.03 | 46.41 | 46.96 | 0 | +0.26(+0.55%) |
May 23, 2013 | 47.20 | 47.45 | 46.50 | 46.71 | 26,208,942 | -0.96(-2.02%) |
May 22, 2013 | 47.96 | 48.34 | 47.42 | 47.67 | 18,323,598 | -0.39(-0.81%) |
May 21, 2013 | 48.00 | 48.39 | 47.94 | 48.06 | 15,364,246 | -0.25(-0.51%) |
May 20, 2013 | 48.45 | 48.67 | 48.24 | 48.31 | 0 | -0.37(-0.77%) |
May 17, 2013 | 48.40 | 48.72 | 47.92 | 48.68 | 0 | +0.71(+1.48%) |
May 16, 2013 | 47.82 | 48.38 | 47.77 | 47.97 | 15,779,487 | +0.07(+0.15%) |
May 15, 2013 | 47.74 | 47.94 | 47.53 | 47.90 | 0 | +0.53(+1.12%) |
May 13, 2013 | 47.02 | 47.55 | 46.90 | 47.37 | 0 | +0.13(+0.27%) |
May 10, 2013 | 46.78 | 47.24 | 46.78 | 47.24 | 0 | +0.39(+0.83%) |
May 09, 2013 | 46.93 | 47.14 | 46.72 | 46.85 | 13,001,857 | -0.01(-0.02%) |
May 08, 2013 | 46.70 | 47.14 | 46.70 | 46.86 | 0 | +0.11(+0.23%) |
May 07, 2013 | 46.63 | 46.93 | 46.43 | 46.75 | 13,281,709 | +0.08(+0.17%) |
May 06, 2013 | 46.64 | 47.01 | 46.58 | 46.67 | 0 | +0.07(+0.14%) |
May 03, 2013 | 46.42 | 46.66 | 45.96 | 46.60 | 0 | +0.64(+1.40%) |
May 02, 2013 | 45.41 | 46.05 | 45.26 | 45.96 | 20,719,786 | +0.71(+1.57%) |
May 01, 2013 | 44.89 | 45.36 | 44.89 | 45.25 | 20,362,220 | +0.23(+0.52%) |
Apr 30, 2013 | 45.02 | 45.40 | 44.76 | 45.02 | 28,791,684 | -0.01(-0.02%) |
Apr 29, 2013 | 45.17 | 45.39 | 44.96 | 45.03 | 31,194,134 | +0.07(+0.15%) |
Apr 26, 2013 | 45.68 | 45.63 | 44.92 | 44.96 | 39,166,308 | -0.67(-1.47%) |
Apr 25, 2013 | 45.90 | 46.08 | 45.16 | 45.63 | 77,866,568 | -2.60(-5.39%) |
Apr 24, 2013 | 48.23 | 48.64 | 48.10 | 48.23 | 24,302,532 | +0.47(+0.99%) |
Apr 23, 2013 | 47.47 | 47.86 | 47.22 | 47.76 | 13,573,481 | +0.56(+1.19%) |
Apr 22, 2013 | 46.84 | 47.17 | 46.47 | 47.20 | 15,270,552 | +0.48(+1.02%) |
Apr 19, 2013 | 46.50 | 46.86 | 46.06 | 46.72 | 16,700,354 | +0.21(+0.46%) |
Apr 18, 2013 | 47.50 | 47.93 | 46.22 | 46.51 | 20,581,250 | -0.43(-0.92%) |
Apr 17, 2013 | 47.56 | 47.64 | 46.78 | 46.94 | 19,441,404 | -1.15(-2.40%) |
Apr 16, 2013 | 48.07 | 48.37 | 47.78 | 48.10 | 13,782,911 | +0.23(+0.49%) |
Apr 15, 2013 | 48.40 | 48.72 | 47.82 | 47.86 | 13,324,697 | -0.87(-1.78%) |
Apr 12, 2013 | 48.98 | 49.02 | 48.30 | 48.73 | 14,732,067 | -0.26(-0.52%) |
Apr 11, 2013 | 49.14 | 49.40 | 48.69 | 48.99 | 15,298,820 | -0.19(-0.38%) |
Apr 10, 2013 | 48.44 | 49.44 | 48.37 | 49.17 | 15,181,558 | +0.97(+2.01%) |
Apr 09, 2013 | 48.23 | 48.38 | 47.74 | 48.21 | 16,498,809 | +0.07(+0.15%) |
Apr 08, 2013 | 47.61 | 48.13 | 47.57 | 48.13 | 7,670,436 | +0.51(+1.07%) |
Apr 05, 2013 | 47.26 | 47.69 | 47.17 | 47.62 | 14,018,379 | -0.48(-0.99%) |
Apr 04, 2013 | 48.22 | 48.45 | 47.75 | 48.10 | 10,854,177 | -0.12(-0.24%) |
Apr 03, 2013 | 48.60 | 48.71 | 48.19 | 48.21 | 14,580,666 | -0.21(-0.43%) |
Apr 02, 2013 | 48.60 | 48.75 | 48.16 | 48.42 | 12,599,430 | +0.19(+0.39%) |
Apr 01, 2013 | 48.75 | 48.85 | 47.95 | 48.23 | 11,912,430 | -0.69(-1.40%) |
Mar 28, 2013 | 48.70 | 48.97 | 48.62 | 48.92 | 10,808,571 | +0.19(+0.39%) |
Mar 27, 2013 | 48.36 | 48.78 | 48.06 | 48.73 | 9,112,628 | +0.04(+0.09%) |
Mar 26, 2013 | 48.23 | 48.74 | 48.14 | 48.69 | 13,412,671 | +0.69(+1.45%) |
Mar 25, 2013 | 48.37 | 48.37 | 47.71 | 47.99 | 12,377,464 | -0.18(-0.38%) |
Mar 22, 2013 | 48.01 | 48.27 | 47.94 | 48.18 | 11,266,021 | +0.42(+0.87%) |
Mar 21, 2013 | 48.02 | 48.32 | 47.55 | 47.76 | 12,609,030 | -0.28(-0.59%) |
Mar 20, 2013 | 47.80 | 48.31 | 47.31 | 48.04 | 16,977,886 | +0.75(+1.58%) |
Mar 19, 2013 | 47.28 | 47.50 | 46.71 | 47.30 | 14,000,299 | +0.12(+0.25%) |
Mar 18, 2013 | 47.07 | 47.36 | 46.33 | 47.18 | 19,407,780 | -0.30(-0.64%) |
Mar 15, 2013 | 48.54 | 48.66 | 47.31 | 47.49 | 35,825,872 | -1.17(-2.40%) |
Mar 14, 2013 | 48.97 | 49.01 | 48.50 | 48.65 | 12,673,514 | -0.14(-0.28%) |
Mar 13, 2013 | 48.97 | 49.33 | 48.72 | 48.79 | 13,165,082 | -0.21(-0.43%) |
Mar 12, 2013 | 48.75 | 49.03 | 48.50 | 48.99 | 12,472,980 | +0.25(+0.51%) |
Mar 11, 2013 | 48.77 | 48.91 | 48.46 | 48.75 | 8,975,813 | +0.04(+0.07%) |
Mar 08, 2013 | 49.21 | 49.64 | 48.60 | 48.71 | 11,753,823 | -0.10(-0.21%) |
Mar 07, 2013 | 48.94 | 49.04 | 48.53 | 48.81 | 12,732,664 | +0.09(+0.18%) |
Mar 06, 2013 | 49.32 | 49.35 | 48.40 | 48.72 | 23,215,724 | -0.77(-1.55%) |
Mar 05, 2013 | 49.16 | 49.88 | 49.16 | 49.49 | 22,255,382 | +0.98(+2.01%) |
Mar 04, 2013 | 48.09 | 48.53 | 47.96 | 48.52 | 10,945,575 | +0.24(+0.50%) |