Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 54.67 | 56.49 | 54.32 | 54.39 | 5,925,440 | -0.76(-1.37%) |
May 30, 2013 | 54.93 | 56.75 | 54.41 | 55.15 | 9,458,317 | +3.39(+6.55%) |
May 29, 2013 | 50.40 | 52.99 | 50.00 | 51.76 | 5,675,721 | +0.65(+1.27%) |
May 28, 2013 | 53.18 | 53.63 | 50.51 | 51.11 | 6,197,636 | -0.44(-0.86%) |
May 24, 2013 | 52.05 | 53.46 | 50.86 | 51.55 | 0 | -0.03(-0.05%) |
May 23, 2013 | 50.50 | 53.10 | 49.50 | 51.58 | 8,357,941 | -0.82(-1.56%) |
May 22, 2013 | 55.75 | 55.96 | 50.68 | 52.40 | 10,515,840 | -3.23(-5.81%) |
May 21, 2013 | 55.51 | 59.00 | 53.87 | 55.63 | 14,502,431 | +0.74(+1.35%) |
May 20, 2013 | 50.15 | 55.50 | 50.10 | 54.89 | 11,534,987 | +4.91(+9.82%) |
May 17, 2013 | 49.41 | 50.62 | 48.75 | 49.98 | 0 | +1.61(+3.33%) |
May 16, 2013 | 50.56 | 50.95 | 48.24 | 48.37 | 5,087,301 | -1.70(-3.40%) |
May 15, 2013 | 51.41 | 51.90 | 49.60 | 50.07 | 5,088,871 | -0.38(-0.75%) |
May 13, 2013 | 50.00 | 52.69 | 49.70 | 50.45 | 8,100,734 | +1.11(+2.25%) |
May 10, 2013 | 47.03 | 49.55 | 47.00 | 49.34 | 0 | +2.22(+4.71%) |
May 09, 2013 | 45.02 | 48.66 | 44.76 | 47.12 | 7,008,010 | +1.91(+4.23%) |
May 08, 2013 | 43.54 | 45.72 | 42.90 | 45.21 | 6,546,850 | +1.78(+4.09%) |
May 07, 2013 | 46.62 | 46.72 | 42.61 | 43.43 | 12,913,253 | -4.26(-8.93%) |
May 06, 2013 | 46.63 | 47.78 | 46.15 | 47.69 | 7,957,395 | +1.69(+3.67%) |
May 03, 2013 | 47.00 | 46.44 | 45.62 | 46.00 | 0 | -0.44(-0.95%) |
May 02, 2013 | 45.91 | 46.72 | 44.11 | 46.44 | 7,355,146 | +0.66(+1.44%) |
May 01, 2013 | 46.70 | 46.80 | 45.38 | 45.78 | 4,244,016 | -0.78(-1.68%) |
Apr 30, 2013 | 45.73 | 47.46 | 45.65 | 46.56 | 6,769,392 | +0.99(+2.17%) |
Apr 29, 2013 | 44.83 | 46.25 | 44.30 | 45.57 | 7,099,895 | +1.49(+3.38%) |
Apr 26, 2013 | 44.82 | 45.95 | 43.85 | 44.08 | 7,681,002 | -0.39(-0.88%) |
Apr 25, 2013 | 44.17 | 45.63 | 43.37 | 44.47 | 9,147,453 | -0.64(-1.42%) |
Apr 24, 2013 | 40.93 | 45.93 | 40.75 | 45.11 | 17,157,688 | +4.77(+11.82%) |
Apr 23, 2013 | 39.16 | 40.61 | 38.86 | 40.34 | 6,344,768 | +1.59(+4.10%) |
Apr 22, 2013 | 38.67 | 39.87 | 37.41 | 38.75 | 6,801,429 | +0.65(+1.71%) |
Apr 19, 2013 | 38.01 | 38.74 | 37.75 | 38.10 | 4,956,471 | +0.43(+1.14%) |
Apr 18, 2013 | 37.58 | 38.39 | 36.77 | 37.67 | 5,877,228 | +0.34(+0.90%) |
Apr 17, 2013 | 36.88 | 39.47 | 36.26 | 37.33 | 10,842,228 | -0.23(-0.60%) |
Apr 16, 2013 | 36.58 | 38.01 | 36.10 | 37.56 | 6,711,859 | +1.55(+4.31%) |
Apr 15, 2013 | 36.98 | 37.64 | 35.14 | 36.01 | 7,369,010 | -1.10(-2.96%) |
Apr 12, 2013 | 36.95 | 38.64 | 36.51 | 37.11 | 7,905,888 | -0.08(-0.23%) |
Apr 11, 2013 | 36.37 | 38.10 | 36.10 | 37.19 | 11,711,714 | +0.87(+2.41%) |
Apr 10, 2013 | 37.00 | 38.50 | 35.95 | 36.32 | 24,922,308 | -3.03(-7.70%) |
Apr 09, 2013 | 27.14 | 41.00 | 26.76 | 39.35 | 40,124,996 | +12.31(+45.53%) |
Apr 08, 2013 | 26.78 | 27.72 | 26.32 | 27.04 | 5,425,500 | +0.60(+2.27%) |
Apr 05, 2013 | 26.03 | 26.87 | 25.66 | 26.44 | 2,593,954 | -0.02(-0.08%) |
Apr 04, 2013 | 25.98 | 26.69 | 25.71 | 26.46 | 3,019,624 | +0.36(+1.38%) |
Apr 03, 2013 | 26.22 | 26.86 | 25.81 | 26.10 | 3,214,557 | -0.15(-0.59%) |
Apr 02, 2013 | 26.87 | 27.07 | 26.13 | 26.25 | 2,245,301 | -0.57(-2.11%) |
Apr 01, 2013 | 27.27 | 27.50 | 26.75 | 26.82 | 1,875,234 | -0.14(-0.52%) |
Mar 28, 2013 | 27.32 | 27.94 | 26.81 | 26.96 | 2,857,336 | -0.47(-1.71%) |
Mar 27, 2013 | 27.35 | 27.48 | 26.92 | 27.43 | 3,210,795 | -0.17(-0.62%) |
Mar 26, 2013 | 28.17 | 28.19 | 27.00 | 27.60 | 3,732,169 | -0.42(-1.50%) |
Mar 25, 2013 | 28.91 | 29.00 | 27.80 | 28.02 | 3,372,404 | -0.83(-2.88%) |
Mar 22, 2013 | 29.06 | 29.24 | 28.33 | 28.85 | 3,881,086 | -0.15(-0.52%) |
Mar 21, 2013 | 28.93 | 29.56 | 28.70 | 29.00 | 4,318,876 | -0.49(-1.65%) |
Mar 20, 2013 | 27.99 | 29.71 | 27.85 | 29.49 | 7,683,302 | +1.65(+5.93%) |
Mar 19, 2013 | 26.90 | 27.90 | 26.48 | 27.84 | 5,780,203 | +0.91(+3.38%) |
Mar 18, 2013 | 26.06 | 26.98 | 25.80 | 26.93 | 3,479,217 | +0.32(+1.20%) |
Mar 15, 2013 | 27.23 | 27.28 | 26.40 | 26.61 | 4,721,583 | -0.65(-2.38%) |
Mar 14, 2013 | 26.87 | 27.32 | 26.33 | 27.26 | 3,660,111 | +0.36(+1.34%) |
Mar 13, 2013 | 27.23 | 27.54 | 26.70 | 26.90 | 3,744,184 | -0.54(-1.97%) |
Mar 12, 2013 | 26.72 | 27.48 | 26.38 | 27.44 | 4,714,108 | +0.85(+3.20%) |
Mar 11, 2013 | 26.24 | 26.94 | 25.76 | 26.59 | 3,239,732 | +0.30(+1.14%) |
Mar 08, 2013 | 26.40 | 26.70 | 26.11 | 26.29 | 3,282,530 | +0.19(+0.74%) |
Mar 07, 2013 | 26.01 | 26.27 | 25.35 | 26.10 | 5,860,486 | +0.20(+0.76%) |
Mar 06, 2013 | 25.85 | 27.22 | 25.71 | 25.90 | 8,254,165 | +0.80(+3.19%) |
Mar 05, 2013 | 24.79 | 25.62 | 24.79 | 25.10 | 4,788,040 | +0.40(+1.62%) |
Mar 04, 2013 | 25.31 | 25.42 | 24.46 | 24.70 | 5,174,204 | -0.65(-2.56%) |