Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.99 | 49.35 | 47.75 | 47.76 | 5,828,377 | -1.25(-2.55%) |
May 30, 2013 | 49.50 | 49.54 | 48.97 | 49.01 | 4,565,643 | -0.53(-1.07%) |
May 29, 2013 | 49.89 | 49.92 | 49.41 | 49.54 | 4,902,073 | -0.69(-1.37%) |
May 28, 2013 | 51.05 | 51.25 | 50.11 | 50.23 | 4,210,327 | -0.54(-1.06%) |
May 24, 2013 | 50.19 | 50.95 | 49.90 | 50.77 | 5,658,447 | +0.37(+0.73%) |
May 23, 2013 | 49.89 | 50.75 | 49.77 | 50.40 | 5,192,642 | +0.26(+0.52%) |
May 22, 2013 | 50.10 | 51.20 | 49.99 | 50.14 | 7,913,782 | +0.03(+0.06%) |
May 21, 2013 | 49.67 | 50.16 | 49.56 | 50.11 | 5,083,907 | +0.36(+0.72%) |
May 20, 2013 | 49.55 | 49.91 | 49.41 | 49.75 | 4,463,242 | +0.14(+0.28%) |
May 17, 2013 | 48.92 | 49.65 | 48.75 | 49.61 | 4,083,159 | +0.50(+1.02%) |
May 16, 2013 | 49.91 | 49.92 | 49.02 | 49.11 | 5,085,060 | -0.92(-1.84%) |
May 15, 2013 | 49.22 | 50.50 | 49.12 | 50.03 | 6,173,477 | +0.96(+1.96%) |
May 13, 2013 | 48.48 | 49.25 | 48.40 | 49.07 | 3,965,980 | +0.35(+0.72%) |
May 10, 2013 | 48.06 | 48.80 | 48.06 | 48.72 | 6,412,694 | +0.91(+1.90%) |
May 09, 2013 | 49.12 | 49.20 | 47.72 | 47.81 | 7,531,388 | -1.31(-2.67%) |
May 08, 2013 | 48.99 | 49.36 | 48.78 | 49.12 | 4,761,357 | -0.07(-0.14%) |
May 07, 2013 | 48.03 | 49.38 | 48.00 | 49.19 | 6,550,019 | +1.35(+2.82%) |
May 06, 2013 | 48.09 | 48.54 | 47.76 | 47.84 | 5,244,395 | -0.18(-0.37%) |
May 03, 2013 | 48.37 | 48.49 | 47.99 | 48.02 | 8,961,233 | -0.86(-1.76%) |
May 02, 2013 | 48.91 | 49.08 | 48.62 | 48.88 | 5,025,502 | -0.06(-0.12%) |
May 01, 2013 | 49.51 | 49.85 | 48.91 | 48.94 | 5,658,884 | -0.57(-1.15%) |
Apr 30, 2013 | 49.31 | 49.54 | 48.96 | 49.51 | 5,555,426 | +0.09(+0.18%) |
Apr 29, 2013 | 49.38 | 49.63 | 49.06 | 49.42 | 3,316,392 | +0.15(+0.30%) |
Apr 26, 2013 | 49.60 | 49.70 | 49.25 | 49.27 | 3,420,026 | -0.43(-0.87%) |
Apr 25, 2013 | 49.21 | 49.96 | 49.12 | 49.70 | 3,781,921 | +0.65(+1.33%) |
Apr 24, 2013 | 49.63 | 50.01 | 48.98 | 49.05 | 5,628,219 | -0.57(-1.15%) |
Apr 23, 2013 | 49.94 | 50.35 | 49.25 | 49.62 | 6,500,345 | -0.10(-0.20%) |
Apr 22, 2013 | 49.67 | 50.10 | 49.08 | 49.72 | 6,536,968 | +0.37(+0.75%) |
Apr 19, 2013 | 48.89 | 49.63 | 48.84 | 49.35 | 6,958,408 | +0.64(+1.31%) |
Apr 18, 2013 | 48.61 | 48.81 | 48.28 | 48.71 | 3,805,621 | +0.16(+0.33%) |
Apr 17, 2013 | 48.97 | 49.24 | 48.26 | 48.55 | 4,828,624 | -0.51(-1.04%) |
Apr 16, 2013 | 48.69 | 49.24 | 48.66 | 49.06 | 5,629,965 | +0.44(+0.90%) |
Apr 15, 2013 | 48.65 | 49.50 | 48.53 | 48.62 | 6,876,752 | -0.15(-0.31%) |
Apr 12, 2013 | 48.45 | 49.02 | 48.15 | 48.77 | 4,794,088 | +0.10(+0.21%) |
Apr 11, 2013 | 48.13 | 49.14 | 48.13 | 48.67 | 5,733,079 | +0.56(+1.16%) |
Apr 10, 2013 | 48.28 | 48.50 | 47.85 | 48.11 | 5,196,456 | -0.20(-0.41%) |
Apr 09, 2013 | 47.72 | 48.40 | 47.44 | 48.31 | 6,127,962 | +0.65(+1.36%) |
Apr 08, 2013 | 46.84 | 47.66 | 46.64 | 47.66 | 3,848,104 | +0.65(+1.38%) |
Apr 05, 2013 | 46.01 | 47.11 | 45.79 | 47.01 | 4,776,195 | +0.42(+0.90%) |
Apr 04, 2013 | 46.21 | 46.70 | 46.19 | 46.59 | 4,624,994 | +0.29(+0.63%) |
Apr 03, 2013 | 47.91 | 48.18 | 46.09 | 46.30 | 7,343,168 | -1.02(-2.16%) |
Apr 02, 2013 | 47.52 | 47.87 | 47.12 | 47.32 | 6,175,210 | +0.35(+0.75%) |
Apr 01, 2013 | 47.40 | 47.68 | 46.89 | 46.97 | 5,016,063 | -0.71(-1.49%) |
Mar 28, 2013 | 47.33 | 47.76 | 47.17 | 47.68 | 6,151,134 | +0.44(+0.93%) |
Mar 27, 2013 | 47.45 | 47.54 | 47.07 | 47.24 | 4,404,886 | -0.33(-0.69%) |
Mar 26, 2013 | 46.49 | 47.61 | 46.37 | 47.57 | 8,848,476 | +1.38(+2.99%) |
Mar 25, 2013 | 46.43 | 47.24 | 46.09 | 46.19 | 8,230,608 | -0.30(-0.65%) |
Mar 22, 2013 | 45.97 | 46.49 | 45.91 | 46.49 | 5,354,464 | +0.68(+1.48%) |
Mar 21, 2013 | 45.82 | 46.25 | 45.66 | 45.81 | 6,611,434 | -0.21(-0.46%) |
Mar 20, 2013 | 45.25 | 46.33 | 45.16 | 46.02 | 15,551,550 | +1.28(+2.86%) |
Mar 19, 2013 | 43.11 | 45.80 | 43.10 | 44.74 | 23,809,424 | +2.31(+5.44%) |
Mar 18, 2013 | 42.24 | 42.71 | 42.13 | 42.43 | 2,767,529 | -0.15(-0.35%) |
Mar 15, 2013 | 42.51 | 42.71 | 42.21 | 42.58 | 5,247,118 | -0.14(-0.33%) |
Mar 14, 2013 | 42.84 | 42.95 | 42.42 | 42.72 | 5,354,367 | -0.06(-0.14%) |
Mar 13, 2013 | 41.56 | 42.91 | 41.56 | 42.78 | 11,756,591 | +1.74(+4.24%) |
Mar 12, 2013 | 41.18 | 41.22 | 40.78 | 41.04 | 4,970,609 | -0.24(-0.58%) |
Mar 11, 2013 | 40.52 | 41.35 | 40.45 | 41.28 | 4,686,949 | +0.64(+1.57%) |
Mar 08, 2013 | 40.16 | 40.68 | 40.15 | 40.64 | 5,582,239 | +0.51(+1.27%) |
Mar 07, 2013 | 40.02 | 40.30 | 39.74 | 40.13 | 5,753,310 | +0.17(+0.43%) |
Mar 06, 2013 | 40.71 | 40.74 | 39.87 | 39.96 | 7,801,126 | -0.76(-1.87%) |
Mar 05, 2013 | 40.92 | 41.14 | 40.10 | 40.72 | 12,870,231 | -1.05(-2.51%) |
Mar 04, 2013 | 41.17 | 41.79 | 40.98 | 41.77 | 4,534,832 | +0.45(+1.09%) |