Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.58 | 50.62 | 49.65 | 49.65 | 6,547,547 | -1.22(-2.40%) |
May 30, 2013 | 50.30 | 51.32 | 50.15 | 50.87 | 6,568,729 | +0.68(+1.35%) |
May 29, 2013 | 49.97 | 50.54 | 49.77 | 50.20 | 4,808,324 | -0.17(-0.34%) |
May 28, 2013 | 50.52 | 50.96 | 50.31 | 50.37 | 6,445,074 | +0.55(+1.11%) |
May 24, 2013 | 49.55 | 49.89 | 49.30 | 49.81 | 4,789,457 | -0.09(-0.18%) |
May 23, 2013 | 49.69 | 50.25 | 49.30 | 49.90 | 4,342,740 | -0.24(-0.49%) |
May 22, 2013 | 50.63 | 51.85 | 49.90 | 50.15 | 7,178,924 | -0.46(-0.92%) |
May 21, 2013 | 50.41 | 50.86 | 50.19 | 50.61 | 4,097,855 | +0.24(+0.49%) |
May 20, 2013 | 49.48 | 50.58 | 49.48 | 50.37 | 4,440,398 | +0.80(+1.61%) |
May 17, 2013 | 48.49 | 49.67 | 48.39 | 49.57 | 5,041,430 | +1.37(+2.84%) |
May 16, 2013 | 48.83 | 48.89 | 48.06 | 48.20 | 4,389,107 | -0.78(-1.60%) |
May 15, 2013 | 48.56 | 49.12 | 48.35 | 48.98 | 3,935,413 | +1.06(+2.21%) |
May 13, 2013 | 48.39 | 48.50 | 47.67 | 47.92 | 2,921,374 | -0.57(-1.18%) |
May 10, 2013 | 48.32 | 48.49 | 47.95 | 48.49 | 3,341,984 | +0.29(+0.61%) |
May 09, 2013 | 48.64 | 48.64 | 47.95 | 48.20 | 3,150,011 | -0.32(-0.66%) |
May 08, 2013 | 47.71 | 48.53 | 47.41 | 48.52 | 4,788,955 | +0.62(+1.29%) |
May 07, 2013 | 47.92 | 48.16 | 47.75 | 47.90 | 3,991,268 | +0.02(+0.05%) |
May 06, 2013 | 47.41 | 48.06 | 47.24 | 47.88 | 4,206,412 | +0.43(+0.91%) |
May 03, 2013 | 47.59 | 47.78 | 47.35 | 47.45 | 5,058,546 | +0.28(+0.58%) |
May 02, 2013 | 46.48 | 47.28 | 46.26 | 47.17 | 4,386,813 | +0.67(+1.45%) |
May 01, 2013 | 46.85 | 46.91 | 46.35 | 46.50 | 3,394,446 | -0.35(-0.74%) |
Apr 30, 2013 | 46.61 | 46.97 | 46.48 | 46.85 | 3,970,855 | +0.22(+0.47%) |
Apr 29, 2013 | 46.46 | 46.68 | 46.38 | 46.63 | 5,746,365 | +0.29(+0.63%) |
Apr 26, 2013 | 46.35 | 46.39 | 46.22 | 46.34 | 4,225,304 | +0.10(+0.21%) |
Apr 25, 2013 | 46.26 | 46.66 | 46.04 | 46.24 | 5,308,297 | -0.02(-0.05%) |
Apr 24, 2013 | 45.61 | 46.31 | 45.56 | 46.26 | 6,890,886 | +0.58(+1.28%) |
Apr 23, 2013 | 45.43 | 45.88 | 44.99 | 45.68 | 6,209,651 | +0.79(+1.77%) |
Apr 22, 2013 | 45.64 | 45.68 | 44.70 | 44.89 | 5,671,316 | -0.66(-1.44%) |
Apr 19, 2013 | 44.57 | 45.80 | 44.11 | 45.54 | 16,488,129 | +2.74(+6.40%) |
Apr 18, 2013 | 42.85 | 43.19 | 42.44 | 42.80 | 6,766,758 | +0.02(+0.06%) |
Apr 17, 2013 | 42.84 | 43.07 | 42.52 | 42.78 | 6,636,558 | -0.46(-1.07%) |
Apr 16, 2013 | 43.42 | 43.55 | 42.77 | 43.24 | 5,883,393 | +0.19(+0.43%) |
Apr 15, 2013 | 44.08 | 44.10 | 43.02 | 43.05 | 6,949,478 | -1.26(-2.85%) |
Apr 12, 2013 | 44.26 | 44.43 | 43.71 | 44.32 | 4,965,685 | -0.13(-0.29%) |
Apr 11, 2013 | 45.22 | 45.26 | 44.42 | 44.45 | 5,502,284 | -0.76(-1.69%) |
Apr 10, 2013 | 45.37 | 45.81 | 45.19 | 45.21 | 4,504,603 | -0.04(-0.09%) |
Apr 09, 2013 | 45.00 | 45.53 | 44.92 | 45.25 | 5,538,779 | +0.32(+0.72%) |
Apr 08, 2013 | 44.25 | 44.98 | 44.04 | 44.93 | 3,394,746 | +0.57(+1.28%) |
Apr 05, 2013 | 44.08 | 44.46 | 43.64 | 44.36 | 4,538,868 | -0.29(-0.65%) |
Apr 04, 2013 | 43.91 | 44.70 | 43.85 | 44.65 | 5,980,064 | +0.74(+1.68%) |
Apr 03, 2013 | 44.29 | 44.36 | 43.73 | 43.91 | 5,098,119 | -0.38(-0.86%) |
Apr 02, 2013 | 43.66 | 44.34 | 43.66 | 44.29 | 5,009,133 | +0.77(+1.77%) |
Apr 01, 2013 | 44.64 | 44.64 | 43.33 | 43.52 | 4,096,221 | -1.03(-2.31%) |
Mar 28, 2013 | 44.39 | 44.59 | 44.31 | 44.55 | 3,265,527 | +0.11(+0.24%) |
Mar 27, 2013 | 44.31 | 44.76 | 44.25 | 44.45 | 3,121,805 | -0.19(-0.44%) |
Mar 26, 2013 | 44.51 | 45.02 | 44.47 | 44.64 | 6,003,557 | +0.38(+0.86%) |
Mar 25, 2013 | 44.11 | 44.36 | 43.70 | 44.26 | 5,599,382 | +0.40(+0.91%) |
Mar 22, 2013 | 43.53 | 43.91 | 43.44 | 43.86 | 2,999,183 | +0.32(+0.73%) |
Mar 21, 2013 | 43.36 | 43.84 | 43.36 | 43.55 | 4,061,660 | -0.16(-0.37%) |
Mar 20, 2013 | 43.76 | 43.86 | 43.41 | 43.71 | 6,097,473 | +0.22(+0.50%) |
Mar 19, 2013 | 44.55 | 44.55 | 43.11 | 43.49 | 7,502,307 | -0.83(-1.87%) |
Mar 18, 2013 | 44.21 | 44.58 | 43.99 | 44.32 | 3,972,523 | -0.43(-0.96%) |
Mar 15, 2013 | 44.32 | 44.81 | 44.08 | 44.75 | 10,682,127 | +0.55(+1.25%) |
Mar 14, 2013 | 44.45 | 44.63 | 43.96 | 44.20 | 4,607,162 | -0.10(-0.22%) |
Mar 13, 2013 | 44.28 | 44.69 | 44.21 | 44.29 | 3,842,626 | +0.02(+0.05%) |
Mar 12, 2013 | 44.59 | 44.78 | 44.14 | 44.27 | 6,564,468 | -0.31(-0.69%) |
Mar 11, 2013 | 43.99 | 44.61 | 43.65 | 44.58 | 4,913,538 | +0.63(+1.44%) |
Mar 08, 2013 | 44.43 | 44.46 | 43.45 | 43.95 | 5,162,383 | -0.18(-0.40%) |
Mar 07, 2013 | 44.08 | 44.36 | 43.81 | 44.12 | 5,995,568 | +0.09(+0.20%) |
Mar 06, 2013 | 44.02 | 44.27 | 43.74 | 44.03 | 7,745,212 | +0.29(+0.67%) |
Mar 05, 2013 | 43.47 | 44.47 | 43.32 | 43.74 | 13,325,455 | +0.67(+1.56%) |
Mar 04, 2013 | 41.95 | 43.16 | 41.94 | 43.07 | 11,644,464 | +1.01(+2.41%) |