Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.25 | 50.88 | 49.94 | 49.95 | 2,551,245 | -0.50(-0.99%) |
May 30, 2013 | 50.38 | 50.79 | 50.21 | 50.45 | 1,640,705 | +0.19(+0.38%) |
May 29, 2013 | 50.23 | 50.44 | 49.98 | 50.26 | 2,017,833 | -0.18(-0.36%) |
May 28, 2013 | 50.04 | 50.87 | 50.02 | 50.44 | 2,934,867 | +0.62(+1.25%) |
May 24, 2013 | 49.38 | 50.01 | 49.00 | 49.82 | 3,570,791 | +0.28(+0.57%) |
May 23, 2013 | 49.17 | 49.86 | 49.12 | 49.54 | 4,446,419 | +0.16(+0.31%) |
May 22, 2013 | 49.73 | 50.17 | 49.29 | 49.38 | 2,920,774 | -0.41(-0.81%) |
May 21, 2013 | 50.57 | 50.91 | 49.69 | 49.79 | 3,116,633 | -0.41(-0.82%) |
May 20, 2013 | 49.66 | 50.70 | 49.66 | 50.20 | 4,069,874 | +0.35(+0.71%) |
May 17, 2013 | 49.56 | 49.92 | 49.42 | 49.85 | 2,663,707 | +0.27(+0.54%) |
May 16, 2013 | 49.21 | 49.88 | 49.03 | 49.58 | 3,516,475 | +0.37(+0.75%) |
May 15, 2013 | 48.85 | 49.32 | 48.80 | 49.21 | 2,598,999 | +0.80(+1.66%) |
May 13, 2013 | 48.46 | 48.72 | 48.32 | 48.41 | 2,609,687 | -0.27(-0.55%) |
May 10, 2013 | 48.64 | 48.93 | 48.34 | 48.67 | 2,708,464 | -0.26(-0.53%) |
May 09, 2013 | 48.95 | 49.19 | 48.38 | 48.93 | 3,105,829 | -0.19(-0.39%) |
May 08, 2013 | 48.96 | 49.43 | 48.63 | 49.12 | 3,062,763 | +0.18(+0.37%) |
May 07, 2013 | 49.04 | 49.17 | 48.78 | 48.94 | 3,023,185 | -0.14(-0.28%) |
May 06, 2013 | 49.15 | 49.64 | 49.05 | 49.08 | 2,251,362 | -0.29(-0.59%) |
May 03, 2013 | 49.32 | 49.61 | 49.03 | 49.37 | 2,049,624 | +0.34(+0.70%) |
May 02, 2013 | 48.62 | 49.14 | 48.48 | 49.03 | 2,139,504 | +0.45(+0.92%) |
May 01, 2013 | 49.12 | 49.54 | 48.57 | 48.58 | 2,525,035 | -0.72(-1.45%) |
Apr 30, 2013 | 49.47 | 49.48 | 48.73 | 49.30 | 3,152,363 | -0.21(-0.42%) |
Apr 29, 2013 | 49.13 | 49.80 | 48.99 | 49.50 | 2,739,737 | +0.55(+1.13%) |
Apr 26, 2013 | 48.53 | 49.29 | 48.53 | 48.95 | 4,102,964 | +0.35(+0.73%) |
Apr 25, 2013 | 48.31 | 48.92 | 47.68 | 48.60 | 4,243,848 | +0.32(+0.66%) |
Apr 24, 2013 | 47.18 | 49.21 | 45.92 | 48.28 | 9,709,153 | -4.94(-9.28%) |
Apr 23, 2013 | 53.33 | 53.24 | 52.85 | 53.22 | 2,699,471 | -0.03(-0.05%) |
Apr 22, 2013 | 53.29 | 53.49 | 52.84 | 53.24 | 974,277 | +0.05(+0.10%) |
Apr 19, 2013 | 53.04 | 53.65 | 52.59 | 53.19 | 1,724,979 | +0.49(+0.93%) |
Apr 18, 2013 | 53.77 | 53.77 | 52.62 | 52.70 | 2,004,940 | -0.84(-1.58%) |
Apr 17, 2013 | 54.01 | 54.09 | 53.41 | 53.54 | 1,579,751 | -0.72(-1.32%) |
Apr 16, 2013 | 53.70 | 54.39 | 53.45 | 54.26 | 1,413,512 | +0.97(+1.83%) |
Apr 15, 2013 | 54.62 | 54.67 | 53.28 | 53.29 | 1,870,004 | -1.76(-3.19%) |
Apr 12, 2013 | 55.34 | 55.66 | 54.56 | 55.04 | 1,371,549 | -0.66(-1.18%) |
Apr 11, 2013 | 55.64 | 55.78 | 55.28 | 55.70 | 1,287,300 | -0.05(-0.09%) |
Apr 10, 2013 | 54.92 | 55.78 | 54.67 | 55.75 | 1,174,683 | +0.90(+1.65%) |
Apr 09, 2013 | 54.55 | 55.10 | 54.36 | 54.85 | 1,149,810 | +0.41(+0.74%) |
Apr 08, 2013 | 53.99 | 54.47 | 53.72 | 54.44 | 1,340,355 | +0.43(+0.80%) |
Apr 05, 2013 | 53.74 | 54.15 | 53.49 | 54.01 | 1,226,242 | -0.28(-0.51%) |
Apr 04, 2013 | 54.02 | 54.46 | 53.91 | 54.28 | 1,445,968 | +0.16(+0.30%) |
Apr 03, 2013 | 54.79 | 54.84 | 53.97 | 54.12 | 1,869,581 | -0.78(-1.41%) |
Apr 02, 2013 | 55.16 | 55.33 | 54.70 | 54.90 | 754,976 | +0.00(+0.00%) |
Apr 01, 2013 | 55.13 | 55.35 | 54.78 | 54.90 | 868,168 | -0.28(-0.52%) |
Mar 28, 2013 | 54.69 | 55.24 | 54.56 | 55.18 | 1,569,058 | +0.41(+0.74%) |
Mar 27, 2013 | 54.45 | 54.96 | 54.30 | 54.78 | 1,045,360 | +0.09(+0.16%) |
Mar 26, 2013 | 54.79 | 54.94 | 54.59 | 54.69 | 1,063,089 | +0.15(+0.27%) |
Mar 25, 2013 | 54.91 | 54.92 | 54.18 | 54.54 | 1,376,912 | -0.28(-0.50%) |
Mar 22, 2013 | 53.85 | 54.97 | 53.84 | 54.82 | 2,035,451 | +1.02(+1.89%) |
Mar 21, 2013 | 53.54 | 53.98 | 53.41 | 53.80 | 1,361,162 | +0.03(+0.05%) |
Mar 20, 2013 | 53.39 | 53.88 | 53.35 | 53.78 | 1,624,002 | +0.63(+1.18%) |
Mar 19, 2013 | 53.23 | 53.41 | 52.78 | 53.15 | 1,020,615 | +0.03(+0.05%) |
Mar 18, 2013 | 52.95 | 53.52 | 52.79 | 53.12 | 891,951 | -0.37(-0.69%) |
Mar 15, 2013 | 53.61 | 53.86 | 53.46 | 53.49 | 2,570,662 | -0.23(-0.43%) |
Mar 14, 2013 | 53.85 | 53.92 | 53.45 | 53.72 | 1,740,303 | +0.10(+0.19%) |
Mar 13, 2013 | 53.43 | 53.69 | 53.15 | 53.62 | 1,467,174 | +0.08(+0.14%) |
Mar 12, 2013 | 53.87 | 53.97 | 52.98 | 53.54 | 2,444,093 | -0.37(-0.69%) |
Mar 11, 2013 | 53.96 | 54.16 | 53.88 | 53.91 | 1,990,942 | -0.16(-0.30%) |
Mar 08, 2013 | 54.18 | 54.57 | 53.88 | 54.08 | 2,417,853 | +0.09(+0.18%) |
Mar 07, 2013 | 54.55 | 54.67 | 53.96 | 53.98 | 1,621,356 | -0.40(-0.74%) |
Mar 06, 2013 | 54.51 | 54.79 | 54.32 | 54.39 | 2,162,974 | +0.12(+0.22%) |
Mar 05, 2013 | 54.03 | 54.41 | 53.86 | 54.27 | 2,057,746 | +0.41(+0.75%) |
Mar 04, 2013 | 53.23 | 53.86 | 53.11 | 53.86 | 1,537,646 | +0.40(+0.76%) |