Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.46 | 48.79 | 47.58 | 47.65 | 4,126,707 | -0.79(-1.62%) |
May 30, 2013 | 48.68 | 48.92 | 48.42 | 48.43 | 1,269,244 | -0.23(-0.48%) |
May 29, 2013 | 48.94 | 49.19 | 48.42 | 48.67 | 2,445,425 | -0.50(-1.01%) |
May 28, 2013 | 49.52 | 49.79 | 49.11 | 49.16 | 2,507,511 | +0.05(+0.11%) |
May 24, 2013 | 48.93 | 49.24 | 48.84 | 49.11 | 2,038,837 | -0.03(-0.06%) |
May 23, 2013 | 48.41 | 49.46 | 48.24 | 49.14 | 4,116,220 | +0.53(+1.10%) |
May 22, 2013 | 49.04 | 49.41 | 48.45 | 48.60 | 2,919,527 | -0.55(-1.12%) |
May 21, 2013 | 48.64 | 49.34 | 48.49 | 49.16 | 2,563,030 | +0.57(+1.17%) |
May 20, 2013 | 48.71 | 48.96 | 48.36 | 48.59 | 2,165,168 | -0.22(-0.44%) |
May 17, 2013 | 48.28 | 48.88 | 48.12 | 48.80 | 2,606,226 | +0.74(+1.54%) |
May 16, 2013 | 47.96 | 48.43 | 47.81 | 48.06 | 2,455,334 | -0.05(-0.11%) |
May 15, 2013 | 47.69 | 48.38 | 47.31 | 48.12 | 3,143,042 | +0.66(+1.39%) |
May 13, 2013 | 47.68 | 47.83 | 47.34 | 47.46 | 1,537,155 | -0.19(-0.40%) |
May 10, 2013 | 47.45 | 47.99 | 47.45 | 47.65 | 1,471,375 | +0.11(+0.23%) |
May 09, 2013 | 48.31 | 48.32 | 47.39 | 47.54 | 2,085,800 | -0.67(-1.39%) |
May 08, 2013 | 48.21 | 48.45 | 48.03 | 48.21 | 1,438,077 | -0.02(-0.04%) |
May 07, 2013 | 48.22 | 48.30 | 47.81 | 48.23 | 5,050,377 | -0.13(-0.26%) |
May 06, 2013 | 47.93 | 48.88 | 47.87 | 48.35 | 5,136,717 | +0.98(+2.08%) |
May 03, 2013 | 47.37 | 47.57 | 47.17 | 47.37 | 3,243,790 | +0.09(+0.19%) |
May 02, 2013 | 46.94 | 47.38 | 46.77 | 47.28 | 1,647,929 | +0.32(+0.69%) |
May 01, 2013 | 46.93 | 47.47 | 46.92 | 46.95 | 1,750,327 | -0.05(-0.12%) |
Apr 30, 2013 | 47.14 | 47.21 | 46.66 | 47.01 | 1,722,417 | -0.08(-0.17%) |
Apr 29, 2013 | 47.67 | 47.82 | 47.05 | 47.09 | 1,364,711 | -0.59(-1.23%) |
Apr 26, 2013 | 47.66 | 47.78 | 47.57 | 47.68 | 2,310,032 | +0.11(+0.23%) |
Apr 25, 2013 | 47.14 | 47.74 | 47.11 | 47.57 | 2,295,304 | +0.56(+1.19%) |
Apr 24, 2013 | 47.22 | 47.59 | 46.94 | 47.01 | 1,778,182 | -0.05(-0.12%) |
Apr 23, 2013 | 46.75 | 47.44 | 46.69 | 47.06 | 3,254,437 | +0.47(+1.01%) |
Apr 22, 2013 | 46.69 | 46.83 | 46.37 | 46.59 | 2,100,746 | -0.17(-0.37%) |
Apr 19, 2013 | 46.45 | 46.80 | 46.16 | 46.76 | 4,888,832 | +0.47(+1.01%) |
Apr 18, 2013 | 46.84 | 46.92 | 45.73 | 46.29 | 4,551,146 | -0.54(-1.16%) |
Apr 17, 2013 | 45.28 | 46.85 | 45.27 | 46.84 | 7,599,913 | +1.29(+2.83%) |
Apr 16, 2013 | 45.10 | 45.58 | 44.72 | 45.55 | 3,918,802 | +0.51(+1.14%) |
Apr 15, 2013 | 45.13 | 45.66 | 44.78 | 45.03 | 3,889,262 | -0.37(-0.81%) |
Apr 12, 2013 | 45.34 | 45.88 | 44.99 | 45.40 | 2,604,172 | +0.03(+0.06%) |
Apr 11, 2013 | 45.40 | 45.89 | 45.31 | 45.37 | 6,062,225 | +0.04(+0.08%) |
Apr 10, 2013 | 45.03 | 46.33 | 44.90 | 45.34 | 7,536,299 | +0.35(+0.78%) |
Apr 09, 2013 | 45.55 | 45.64 | 44.90 | 44.99 | 8,304,197 | -0.46(-1.01%) |
Apr 08, 2013 | 45.44 | 45.56 | 45.17 | 45.45 | 3,490,737 | -0.04(-0.08%) |
Apr 05, 2013 | 45.33 | 45.50 | 45.05 | 45.48 | 4,058,390 | -0.30(-0.65%) |
Apr 04, 2013 | 45.32 | 45.79 | 45.24 | 45.78 | 3,246,134 | +0.55(+1.22%) |
Apr 03, 2013 | 45.73 | 45.78 | 45.16 | 45.23 | 3,108,670 | -0.38(-0.83%) |
Apr 02, 2013 | 45.78 | 45.81 | 45.48 | 45.61 | 3,091,986 | -0.07(-0.16%) |
Apr 01, 2013 | 45.82 | 45.91 | 45.35 | 45.68 | 5,507,811 | +0.04(+0.08%) |
Mar 28, 2013 | 45.39 | 45.77 | 45.34 | 45.64 | 36,968,936 | -0.33(-0.73%) |
Mar 27, 2013 | 45.92 | 46.53 | 45.66 | 45.98 | 8,485,377 | -1.15(-2.43%) |
Mar 26, 2013 | 46.23 | 47.20 | 46.18 | 47.12 | 4,554,906 | +1.03(+2.23%) |
Mar 25, 2013 | 47.40 | 47.75 | 44.98 | 46.10 | 11,683,172 | +0.91(+2.02%) |
Mar 22, 2013 | 45.20 | 45.57 | 44.90 | 45.18 | 7,096,300 | +0.23(+0.52%) |
Mar 21, 2013 | 44.59 | 45.04 | 44.15 | 44.95 | 3,590,239 | +0.02(+0.04%) |
Mar 20, 2013 | 43.55 | 45.16 | 43.45 | 44.93 | 6,590,490 | +1.82(+4.23%) |
Mar 19, 2013 | 43.42 | 43.51 | 42.83 | 43.11 | 5,850,226 | -0.31(-0.71%) |
Mar 18, 2013 | 43.08 | 43.66 | 42.98 | 43.42 | 2,028,568 | -0.06(-0.15%) |
Mar 15, 2013 | 43.89 | 43.97 | 43.13 | 43.48 | 3,403,079 | -0.53(-1.21%) |
Mar 14, 2013 | 43.33 | 44.07 | 43.18 | 44.01 | 3,513,400 | +0.67(+1.54%) |
Mar 13, 2013 | 43.05 | 43.41 | 42.89 | 43.34 | 2,593,908 | +0.24(+0.57%) |
Mar 12, 2013 | 42.87 | 43.29 | 42.86 | 43.10 | 3,007,828 | +0.25(+0.59%) |
Mar 11, 2013 | 43.13 | 43.41 | 42.82 | 42.85 | 3,040,444 | -0.28(-0.65%) |
Mar 08, 2013 | 43.06 | 43.29 | 42.77 | 43.13 | 2,814,687 | +0.30(+0.70%) |
Mar 07, 2013 | 43.18 | 43.63 | 42.78 | 42.83 | 3,859,301 | -0.67(-1.54%) |
Mar 06, 2013 | 44.30 | 44.40 | 43.45 | 43.50 | 3,483,233 | -0.65(-1.47%) |
Mar 05, 2013 | 43.99 | 44.21 | 43.61 | 44.15 | 3,185,792 | +0.24(+0.55%) |
Mar 04, 2013 | 42.96 | 43.96 | 42.92 | 43.90 | 5,987,159 | +0.97(+2.27%) |