Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 55.30 | 55.89 | 53.79 | 53.82 | 5,914,439 | -1.72(-3.09%) |
May 30, 2013 | 54.98 | 55.79 | 54.46 | 55.53 | 5,471,281 | +0.30(+0.55%) |
May 29, 2013 | 53.54 | 55.79 | 53.43 | 55.23 | 6,302,079 | +1.25(+2.31%) |
May 28, 2013 | 54.20 | 54.52 | 53.34 | 53.99 | 4,656,903 | +0.48(+0.89%) |
May 24, 2013 | 53.37 | 53.64 | 53.06 | 53.51 | 2,858,475 | -0.12(-0.23%) |
May 23, 2013 | 53.25 | 53.65 | 52.91 | 53.63 | 7,463,144 | -1.00(-1.82%) |
May 22, 2013 | 55.26 | 56.04 | 54.46 | 54.63 | 6,045,963 | -0.65(-1.17%) |
May 21, 2013 | 55.01 | 55.60 | 54.83 | 55.28 | 4,894,361 | +0.18(+0.33%) |
May 20, 2013 | 53.27 | 55.17 | 53.23 | 55.09 | 7,217,460 | +1.82(+3.42%) |
May 17, 2013 | 53.10 | 53.53 | 52.78 | 53.27 | 6,685,561 | +0.27(+0.51%) |
May 16, 2013 | 53.67 | 53.69 | 53.00 | 53.00 | 4,624,051 | -0.66(-1.22%) |
May 15, 2013 | 54.21 | 54.26 | 52.98 | 53.66 | 5,040,960 | -0.91(-1.67%) |
May 13, 2013 | 53.63 | 54.71 | 53.63 | 54.57 | 7,157,746 | -0.03(-0.06%) |
May 10, 2013 | 53.12 | 54.65 | 52.83 | 54.60 | 8,893,486 | +1.22(+2.28%) |
May 09, 2013 | 51.44 | 53.63 | 51.44 | 53.38 | 14,907,475 | +2.43(+4.77%) |
May 08, 2013 | 50.32 | 51.00 | 49.86 | 50.95 | 5,649,706 | +0.69(+1.38%) |
May 07, 2013 | 50.13 | 50.83 | 50.00 | 50.26 | 4,340,188 | +0.45(+0.89%) |
May 06, 2013 | 49.31 | 50.02 | 49.15 | 49.81 | 3,374,689 | +0.51(+1.04%) |
May 03, 2013 | 48.69 | 49.46 | 48.36 | 49.30 | 3,955,096 | +0.94(+1.95%) |
May 02, 2013 | 48.28 | 48.47 | 47.51 | 48.36 | 3,650,114 | +0.25(+0.52%) |
May 01, 2013 | 48.13 | 48.41 | 47.53 | 48.11 | 5,003,659 | -0.30(-0.62%) |
Apr 30, 2013 | 48.19 | 48.45 | 47.45 | 48.41 | 5,094,045 | +0.47(+0.98%) |
Apr 29, 2013 | 47.59 | 48.27 | 46.99 | 47.94 | 3,315,652 | +0.58(+1.23%) |
Apr 26, 2013 | 47.55 | 47.49 | 47.23 | 47.35 | 3,215,786 | -0.14(-0.29%) |
Apr 25, 2013 | 46.92 | 48.00 | 46.60 | 47.49 | 5,645,240 | +0.75(+1.60%) |
Apr 24, 2013 | 46.40 | 46.84 | 46.21 | 46.75 | 4,821,062 | +0.58(+1.25%) |
Apr 23, 2013 | 45.54 | 46.37 | 45.32 | 46.17 | 5,384,937 | +0.82(+1.81%) |
Apr 22, 2013 | 45.29 | 45.51 | 44.50 | 45.35 | 4,903,710 | +0.24(+0.54%) |
Apr 19, 2013 | 46.69 | 46.72 | 44.93 | 45.11 | 8,633,940 | -1.30(-2.80%) |
Apr 18, 2013 | 45.99 | 46.56 | 45.77 | 46.40 | 7,376,901 | -0.15(-0.32%) |
Apr 17, 2013 | 46.53 | 46.91 | 46.00 | 46.56 | 7,754,554 | -0.39(-0.83%) |
Apr 16, 2013 | 47.81 | 48.22 | 45.95 | 46.95 | 8,591,331 | -0.37(-0.78%) |
Apr 15, 2013 | 48.44 | 48.56 | 47.30 | 47.32 | 6,112,272 | -1.61(-3.29%) |
Apr 12, 2013 | 49.49 | 49.53 | 48.86 | 48.93 | 5,636,522 | -0.93(-1.87%) |
Apr 11, 2013 | 49.45 | 50.03 | 49.32 | 49.86 | 4,570,437 | +0.58(+1.18%) |
Apr 10, 2013 | 49.36 | 49.60 | 49.03 | 49.28 | 3,851,109 | +0.09(+0.19%) |
Apr 09, 2013 | 48.61 | 49.44 | 48.24 | 49.19 | 3,621,154 | +0.55(+1.14%) |
Apr 08, 2013 | 48.39 | 48.72 | 48.20 | 48.63 | 3,341,914 | +0.29(+0.59%) |
Apr 05, 2013 | 48.28 | 48.73 | 47.94 | 48.35 | 5,228,539 | -0.52(-1.07%) |
Apr 04, 2013 | 48.84 | 49.29 | 48.48 | 48.87 | 3,760,095 | +0.10(+0.20%) |
Apr 03, 2013 | 49.57 | 49.58 | 48.48 | 48.77 | 4,825,922 | -0.85(-1.72%) |
Apr 02, 2013 | 50.09 | 50.09 | 49.42 | 49.62 | 3,939,715 | -0.36(-0.72%) |
Apr 01, 2013 | 50.31 | 50.33 | 49.32 | 49.98 | 4,229,341 | -0.29(-0.58%) |
Mar 28, 2013 | 49.47 | 50.88 | 49.43 | 50.28 | 9,248,280 | +0.80(+1.62%) |
Mar 27, 2013 | 48.22 | 49.51 | 48.01 | 49.47 | 6,777,817 | +1.00(+2.06%) |
Mar 26, 2013 | 48.90 | 49.01 | 48.41 | 48.48 | 5,954,801 | -0.15(-0.31%) |
Mar 25, 2013 | 48.64 | 48.97 | 48.41 | 48.63 | 4,307,511 | +0.10(+0.21%) |
Mar 22, 2013 | 48.53 | 49.03 | 48.37 | 48.52 | 4,524,812 | +0.21(+0.43%) |
Mar 21, 2013 | 48.81 | 49.08 | 48.30 | 48.31 | 4,429,202 | -0.80(-1.62%) |
Mar 20, 2013 | 49.04 | 49.21 | 48.44 | 49.11 | 3,959,009 | +0.46(+0.95%) |
Mar 19, 2013 | 49.38 | 49.46 | 48.31 | 48.65 | 4,352,119 | -0.69(-1.40%) |
Mar 18, 2013 | 48.66 | 49.74 | 48.65 | 49.34 | 5,039,279 | +0.03(+0.05%) |
Mar 15, 2013 | 48.95 | 49.68 | 48.67 | 49.31 | 7,160,437 | +0.13(+0.27%) |
Mar 14, 2013 | 49.16 | 49.51 | 49.02 | 49.18 | 4,063,992 | +0.13(+0.27%) |
Mar 13, 2013 | 48.99 | 49.26 | 48.91 | 49.05 | 2,975,415 | +0.01(+0.01%) |
Mar 12, 2013 | 49.21 | 49.44 | 48.97 | 49.04 | 3,514,529 | -0.16(-0.32%) |
Mar 11, 2013 | 49.15 | 49.34 | 48.55 | 49.20 | 4,190,057 | -0.09(-0.19%) |
Mar 08, 2013 | 49.56 | 49.63 | 49.14 | 49.29 | 3,828,820 | +0.00(+0.00%) |
Mar 07, 2013 | 48.55 | 49.83 | 48.37 | 49.29 | 8,318,259 | +1.37(+2.86%) |
Mar 06, 2013 | 47.81 | 48.07 | 47.57 | 47.92 | 4,745,803 | +0.46(+0.96%) |
Mar 05, 2013 | 47.70 | 47.85 | 47.38 | 47.47 | 5,072,874 | +0.08(+0.17%) |
Mar 04, 2013 | 47.86 | 48.12 | 47.04 | 47.39 | 6,951,182 | -0.66(-1.38%) |