Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.68 | 51.30 | 50.49 | 50.52 | 7,778,418 | -0.23(-0.46%) |
May 30, 2013 | 50.50 | 51.28 | 50.47 | 50.75 | 6,572,068 | +0.29(+0.58%) |
May 29, 2013 | 50.43 | 50.80 | 50.29 | 50.46 | 6,657,313 | -0.07(-0.13%) |
May 28, 2013 | 51.10 | 51.63 | 50.32 | 50.52 | 8,473,825 | -0.15(-0.30%) |
May 24, 2013 | 49.77 | 50.68 | 49.62 | 50.68 | 7,446,567 | +0.76(+1.53%) |
May 23, 2013 | 49.24 | 50.35 | 49.16 | 49.91 | 11,717,343 | +0.20(+0.39%) |
May 22, 2013 | 50.52 | 50.66 | 49.12 | 49.72 | 22,291,454 | -2.08(-4.01%) |
May 21, 2013 | 51.37 | 52.27 | 51.20 | 51.79 | 7,412,151 | +0.44(+0.86%) |
May 20, 2013 | 51.54 | 51.68 | 51.11 | 51.35 | 3,363,727 | -0.30(-0.58%) |
May 17, 2013 | 50.89 | 51.78 | 50.89 | 51.65 | 6,061,357 | +0.77(+1.51%) |
May 16, 2013 | 50.76 | 51.13 | 50.63 | 50.88 | 5,595,015 | -0.28(-0.55%) |
May 15, 2013 | 50.57 | 51.22 | 50.52 | 51.16 | 7,122,519 | +0.69(+1.37%) |
May 13, 2013 | 50.49 | 50.66 | 50.19 | 50.47 | 3,959,615 | +0.04(+0.09%) |
May 10, 2013 | 49.84 | 50.43 | 49.82 | 50.43 | 5,525,525 | +0.19(+0.37%) |
May 09, 2013 | 50.54 | 50.67 | 50.16 | 50.24 | 5,060,166 | -0.23(-0.46%) |
May 08, 2013 | 50.94 | 50.94 | 50.31 | 50.47 | 5,173,696 | -0.54(-1.06%) |
May 07, 2013 | 50.79 | 51.16 | 50.65 | 51.01 | 4,187,342 | +0.38(+0.74%) |
May 06, 2013 | 50.88 | 50.88 | 50.43 | 50.64 | 4,244,712 | -0.34(-0.67%) |
May 03, 2013 | 50.37 | 51.13 | 50.03 | 50.98 | 6,779,543 | +0.95(+1.89%) |
May 02, 2013 | 50.28 | 50.44 | 49.71 | 50.03 | 13,044,354 | -0.98(-1.91%) |
May 01, 2013 | 50.94 | 51.22 | 50.85 | 51.01 | 3,320,055 | -0.01(-0.03%) |
Apr 30, 2013 | 51.01 | 51.08 | 50.71 | 51.02 | 3,979,513 | -0.06(-0.11%) |
Apr 29, 2013 | 51.05 | 51.16 | 50.89 | 51.08 | 3,173,899 | +0.09(+0.17%) |
Apr 26, 2013 | 51.01 | 51.20 | 50.95 | 50.99 | 3,476,852 | -0.11(-0.21%) |
Apr 25, 2013 | 50.58 | 51.33 | 50.51 | 51.10 | 4,586,680 | +0.69(+1.38%) |
Apr 24, 2013 | 50.54 | 50.98 | 50.12 | 50.41 | 5,302,299 | +0.01(+0.03%) |
Apr 23, 2013 | 50.05 | 50.56 | 49.96 | 50.39 | 4,549,361 | +0.43(+0.85%) |
Apr 22, 2013 | 49.84 | 50.03 | 49.43 | 49.97 | 3,863,099 | +0.04(+0.09%) |
Apr 19, 2013 | 49.76 | 50.05 | 49.26 | 49.92 | 5,635,044 | +0.54(+1.10%) |
Apr 18, 2013 | 49.70 | 49.78 | 49.03 | 49.38 | 5,507,144 | -0.34(-0.68%) |
Apr 17, 2013 | 49.45 | 49.84 | 49.26 | 49.72 | 6,494,871 | +0.27(+0.56%) |
Apr 16, 2013 | 48.92 | 49.66 | 48.74 | 49.45 | 10,080,452 | -0.07(-0.15%) |
Apr 15, 2013 | 50.03 | 50.37 | 49.50 | 49.52 | 4,213,335 | -0.73(-1.45%) |
Apr 12, 2013 | 49.92 | 50.41 | 49.92 | 50.25 | 3,162,379 | +0.27(+0.54%) |
Apr 11, 2013 | 49.95 | 50.55 | 49.88 | 49.98 | 5,480,326 | +0.19(+0.38%) |
Apr 10, 2013 | 49.90 | 50.07 | 49.66 | 49.79 | 4,325,968 | -0.04(-0.09%) |
Apr 09, 2013 | 50.17 | 50.23 | 49.73 | 49.84 | 4,036,333 | -0.25(-0.49%) |
Apr 08, 2013 | 49.78 | 50.25 | 49.75 | 50.08 | 3,974,914 | +0.30(+0.60%) |
Apr 05, 2013 | 49.37 | 49.81 | 49.07 | 49.78 | 5,256,050 | +0.04(+0.09%) |
Apr 04, 2013 | 49.31 | 49.77 | 49.31 | 49.74 | 4,896,200 | +0.59(+1.19%) |
Apr 03, 2013 | 49.17 | 49.58 | 48.84 | 49.16 | 8,486,077 | -0.61(-1.23%) |
Apr 02, 2013 | 49.86 | 49.97 | 49.39 | 49.77 | 3,989,107 | +0.12(+0.25%) |
Apr 01, 2013 | 49.39 | 49.77 | 49.35 | 49.65 | 3,781,319 | +0.15(+0.31%) |
Mar 28, 2013 | 50.03 | 50.20 | 49.39 | 49.50 | 5,507,041 | -0.43(-0.87%) |
Mar 27, 2013 | 49.52 | 50.50 | 49.52 | 49.93 | 6,348,858 | +0.32(+0.64%) |
Mar 26, 2013 | 49.47 | 49.73 | 49.13 | 49.61 | 4,601,570 | +0.14(+0.29%) |
Mar 25, 2013 | 49.70 | 49.81 | 49.29 | 49.47 | 5,891,643 | -0.01(-0.01%) |
Mar 22, 2013 | 49.34 | 49.72 | 49.20 | 49.47 | 4,379,914 | +0.27(+0.54%) |
Mar 21, 2013 | 49.26 | 49.37 | 48.75 | 49.21 | 6,623,678 | -0.34(-0.69%) |
Mar 20, 2013 | 48.43 | 49.80 | 48.37 | 49.55 | 10,960,559 | +1.49(+3.10%) |
Mar 19, 2013 | 48.45 | 48.58 | 47.70 | 48.06 | 5,618,852 | -0.22(-0.45%) |
Mar 18, 2013 | 48.10 | 48.49 | 47.94 | 48.27 | 4,941,949 | -0.03(-0.06%) |
Mar 15, 2013 | 48.48 | 48.66 | 48.10 | 48.30 | 8,239,112 | -0.39(-0.80%) |
Mar 14, 2013 | 48.81 | 48.81 | 48.35 | 48.69 | 4,564,091 | -0.07(-0.13%) |
Mar 13, 2013 | 48.30 | 48.79 | 48.16 | 48.76 | 5,028,580 | +0.23(+0.48%) |
Mar 12, 2013 | 48.58 | 48.85 | 48.43 | 48.53 | 5,726,529 | -0.17(-0.34%) |
Mar 11, 2013 | 47.98 | 48.71 | 47.64 | 48.69 | 6,895,368 | +0.72(+1.49%) |
Mar 08, 2013 | 47.80 | 48.06 | 47.51 | 47.98 | 5,293,722 | +0.36(+0.76%) |
Mar 07, 2013 | 47.88 | 47.90 | 47.49 | 47.62 | 5,556,972 | -0.20(-0.41%) |
Mar 06, 2013 | 48.24 | 48.37 | 47.75 | 47.81 | 5,949,243 | -0.40(-0.84%) |
Mar 05, 2013 | 48.09 | 48.33 | 47.60 | 48.22 | 8,197,637 | +0.17(+0.36%) |
Mar 04, 2013 | 46.91 | 48.39 | 46.75 | 48.04 | 17,098,598 | +1.67(+3.60%) |