Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.40 | 46.84 | 45.92 | 45.94 | 9,974,413 | -0.62(-1.34%) |
May 30, 2013 | 46.93 | 47.35 | 46.51 | 46.56 | 5,782,803 | -0.44(-0.94%) |
May 29, 2013 | 47.65 | 47.69 | 46.43 | 47.01 | 9,218,012 | -1.02(-2.12%) |
May 28, 2013 | 49.00 | 49.07 | 47.74 | 48.03 | 5,648,301 | -0.42(-0.86%) |
May 24, 2013 | 48.40 | 48.54 | 47.89 | 48.44 | 4,652,714 | -0.12(-0.25%) |
May 23, 2013 | 49.09 | 49.09 | 48.26 | 48.56 | 7,813,878 | -0.93(-1.88%) |
May 22, 2013 | 50.65 | 51.19 | 49.17 | 49.49 | 8,495,295 | -1.23(-2.43%) |
May 21, 2013 | 50.56 | 50.84 | 50.54 | 50.73 | 3,576,259 | +0.29(+0.57%) |
May 20, 2013 | 50.41 | 50.48 | 50.22 | 50.44 | 3,904,154 | +0.12(+0.23%) |
May 17, 2013 | 50.17 | 50.35 | 50.01 | 50.32 | 2,646,349 | +0.28(+0.56%) |
May 16, 2013 | 50.23 | 50.44 | 49.89 | 50.04 | 3,828,688 | -0.26(-0.52%) |
May 15, 2013 | 49.85 | 50.30 | 49.62 | 50.30 | 4,370,514 | +0.68(+1.36%) |
May 13, 2013 | 49.37 | 49.66 | 49.36 | 49.63 | 3,257,010 | +0.23(+0.47%) |
May 10, 2013 | 49.36 | 49.44 | 49.17 | 49.39 | 2,628,723 | +0.18(+0.37%) |
May 09, 2013 | 49.43 | 49.55 | 49.14 | 49.21 | 3,475,294 | -0.32(-0.66%) |
May 08, 2013 | 49.45 | 49.64 | 49.26 | 49.54 | 4,164,472 | +0.03(+0.05%) |
May 07, 2013 | 49.31 | 49.54 | 49.14 | 49.51 | 3,763,485 | +0.27(+0.55%) |
May 06, 2013 | 48.99 | 49.27 | 48.99 | 49.24 | 3,740,099 | +0.25(+0.52%) |
May 03, 2013 | 49.12 | 49.25 | 48.89 | 48.99 | 4,435,194 | +0.19(+0.40%) |
May 02, 2013 | 48.54 | 48.99 | 48.54 | 48.79 | 3,991,072 | +0.32(+0.66%) |
May 01, 2013 | 48.93 | 48.96 | 48.37 | 48.47 | 9,644,630 | -0.39(-0.80%) |
Apr 30, 2013 | 48.32 | 48.87 | 48.27 | 48.86 | 3,758,641 | +0.56(+1.17%) |
Apr 29, 2013 | 48.27 | 48.34 | 47.93 | 48.30 | 2,911,463 | +0.41(+0.85%) |
Apr 26, 2013 | 48.00 | 48.04 | 47.84 | 47.89 | 4,007,099 | -0.16(-0.32%) |
Apr 25, 2013 | 48.27 | 48.30 | 47.78 | 48.04 | 4,593,715 | -0.16(-0.33%) |
Apr 24, 2013 | 48.15 | 48.29 | 48.00 | 48.20 | 2,697,149 | +0.10(+0.21%) |
Apr 23, 2013 | 48.07 | 48.20 | 47.76 | 48.10 | 5,103,053 | +0.27(+0.56%) |
Apr 22, 2013 | 48.04 | 48.08 | 47.56 | 47.84 | 4,064,900 | -0.06(-0.14%) |
Apr 19, 2013 | 47.35 | 47.93 | 47.23 | 47.90 | 2,497,556 | +0.73(+1.54%) |
Apr 18, 2013 | 47.35 | 47.40 | 46.95 | 47.17 | 4,031,691 | -0.07(-0.15%) |
Apr 17, 2013 | 47.58 | 47.63 | 46.91 | 47.25 | 4,683,039 | -0.51(-1.06%) |
Apr 16, 2013 | 47.31 | 47.80 | 46.95 | 47.75 | 5,078,407 | +0.78(+1.66%) |
Apr 15, 2013 | 47.80 | 47.91 | 46.97 | 46.97 | 5,154,139 | -0.99(-2.07%) |
Apr 12, 2013 | 47.84 | 47.99 | 47.71 | 47.97 | 2,493,888 | +0.12(+0.24%) |
Apr 11, 2013 | 47.67 | 48.08 | 47.54 | 47.85 | 3,735,977 | +0.28(+0.59%) |
Apr 10, 2013 | 47.46 | 47.65 | 47.32 | 47.57 | 3,216,862 | +0.29(+0.62%) |
Apr 09, 2013 | 47.44 | 47.48 | 47.03 | 47.28 | 3,909,983 | +0.01(+0.01%) |
Apr 08, 2013 | 46.98 | 47.32 | 46.62 | 47.27 | 2,732,270 | +0.38(+0.80%) |
Apr 05, 2013 | 46.23 | 46.90 | 46.14 | 46.90 | 3,525,622 | +0.25(+0.54%) |
Apr 04, 2013 | 45.98 | 46.69 | 45.93 | 46.64 | 2,935,180 | +0.75(+1.63%) |
Apr 03, 2013 | 46.21 | 46.26 | 45.80 | 45.90 | 3,413,828 | -0.16(-0.35%) |
Apr 02, 2013 | 46.07 | 46.28 | 45.95 | 46.06 | 3,922,576 | +0.14(+0.31%) |
Apr 01, 2013 | 45.86 | 45.94 | 45.51 | 45.92 | 3,853,330 | +0.14(+0.30%) |
Mar 28, 2013 | 45.67 | 45.81 | 45.50 | 45.78 | 4,055,332 | +0.16(+0.34%) |
Mar 27, 2013 | 45.40 | 45.62 | 45.31 | 45.62 | 3,794,713 | +0.08(+0.19%) |
Mar 26, 2013 | 45.27 | 45.57 | 45.27 | 45.54 | 2,653,905 | +0.39(+0.86%) |
Mar 25, 2013 | 45.22 | 45.44 | 45.06 | 45.15 | 4,123,528 | +0.01(+0.01%) |
Mar 22, 2013 | 45.05 | 45.20 | 44.95 | 45.14 | 4,842,915 | +0.24(+0.53%) |
Mar 21, 2013 | 44.89 | 45.21 | 44.87 | 44.91 | 2,676,149 | -0.14(-0.30%) |
Mar 20, 2013 | 45.07 | 45.13 | 44.89 | 45.04 | 4,828,535 | +0.14(+0.32%) |
Mar 19, 2013 | 45.14 | 45.24 | 44.62 | 44.90 | 4,743,287 | -0.22(-0.49%) |
Mar 18, 2013 | 45.01 | 45.27 | 45.00 | 45.12 | 3,723,359 | -0.25(-0.55%) |
Mar 15, 2013 | 45.22 | 45.39 | 45.04 | 45.37 | 3,483,533 | +0.10(+0.23%) |
Mar 14, 2013 | 45.06 | 45.33 | 45.00 | 45.27 | 4,110,584 | +0.28(+0.63%) |
Mar 13, 2013 | 44.96 | 45.11 | 44.80 | 44.98 | 2,771,143 | +0.05(+0.10%) |
Mar 12, 2013 | 45.17 | 45.17 | 44.86 | 44.94 | 3,400,171 | -0.17(-0.37%) |
Mar 11, 2013 | 45.07 | 45.16 | 44.90 | 45.11 | 2,658,821 | +0.04(+0.09%) |
Mar 08, 2013 | 45.23 | 45.24 | 44.79 | 45.07 | 3,839,873 | +0.08(+0.17%) |
Mar 07, 2013 | 45.35 | 45.35 | 44.95 | 44.99 | 2,985,836 | -0.21(-0.47%) |
Mar 06, 2013 | 45.48 | 45.56 | 45.04 | 45.20 | 4,691,447 | -0.14(-0.30%) |
Mar 05, 2013 | 45.18 | 45.44 | 44.98 | 45.34 | 4,402,603 | +0.35(+0.79%) |
Mar 04, 2013 | 44.62 | 45.10 | 44.62 | 44.98 | 4,876,509 | +0.34(+0.75%) |