Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.86 | 49.54 | 48.45 | 48.46 | 1,047,673 | -0.54(-1.10%) |
May 30, 2013 | 48.36 | 49.31 | 48.36 | 49.00 | 0 | +0.69(+1.43%) |
May 29, 2013 | 48.12 | 48.81 | 47.95 | 48.31 | 733,515 | -0.14(-0.29%) |
May 28, 2013 | 48.56 | 49.35 | 48.43 | 48.45 | 953,136 | +0.32(+0.67%) |
May 24, 2013 | 47.93 | 48.30 | 47.68 | 48.12 | 0 | +0.00(+0.00%) |
May 23, 2013 | 47.83 | 48.14 | 47.39 | 48.12 | 0 | -0.01(-0.03%) |
May 22, 2013 | 49.46 | 49.85 | 47.69 | 48.14 | 0 | -1.35(-2.74%) |
May 21, 2013 | 48.74 | 49.57 | 48.67 | 49.49 | 0 | +0.92(+1.90%) |
May 20, 2013 | 48.72 | 48.96 | 48.47 | 48.57 | 0 | -0.16(-0.33%) |
May 17, 2013 | 49.12 | 49.29 | 48.41 | 48.73 | 0 | -0.14(-0.29%) |
May 16, 2013 | 49.51 | 50.18 | 48.59 | 48.87 | 1,260,746 | -0.76(-1.53%) |
May 15, 2013 | 49.31 | 49.72 | 49.27 | 49.63 | 0 | +0.40(+0.81%) |
May 13, 2013 | 48.84 | 49.29 | 48.55 | 49.23 | 0 | +0.11(+0.23%) |
May 10, 2013 | 48.11 | 49.15 | 47.92 | 49.12 | 0 | +0.97(+2.02%) |
May 09, 2013 | 48.13 | 48.31 | 47.75 | 48.15 | 0 | +0.10(+0.20%) |
May 08, 2013 | 48.77 | 48.88 | 47.96 | 48.05 | 0 | -0.81(-1.66%) |
May 07, 2013 | 48.50 | 48.88 | 48.10 | 48.87 | 0 | +0.56(+1.15%) |
May 06, 2013 | 47.99 | 48.44 | 47.93 | 48.31 | 0 | +0.49(+1.03%) |
May 03, 2013 | 47.67 | 47.90 | 47.37 | 47.82 | 0 | +1.01(+2.15%) |
May 02, 2013 | 46.35 | 47.07 | 45.96 | 46.81 | 0 | +1.33(+2.92%) |
May 01, 2013 | 46.04 | 46.58 | 45.40 | 45.48 | 0 | -0.79(-1.72%) |
Apr 30, 2013 | 46.49 | 46.60 | 45.81 | 46.28 | 2,405,834 | -0.20(-0.44%) |
Apr 29, 2013 | 47.06 | 47.07 | 46.23 | 46.48 | 1,469,645 | -0.37(-0.79%) |
Apr 26, 2013 | 47.96 | 47.86 | 46.74 | 46.85 | 1,629,727 | -1.01(-2.11%) |
Apr 25, 2013 | 47.45 | 48.89 | 46.21 | 47.86 | 5,748,712 | -0.52(-1.08%) |
Apr 24, 2013 | 48.16 | 48.61 | 47.77 | 48.38 | 1,953,870 | +0.33(+0.69%) |
Apr 23, 2013 | 46.75 | 48.79 | 46.75 | 48.05 | 2,474,926 | +0.73(+1.54%) |
Apr 22, 2013 | 46.74 | 47.74 | 46.66 | 47.32 | 2,061,462 | +0.66(+1.42%) |
Apr 19, 2013 | 45.90 | 46.70 | 45.87 | 46.66 | 1,141,963 | +0.80(+1.74%) |
Apr 18, 2013 | 45.52 | 46.06 | 44.72 | 45.86 | 1,711,279 | +0.25(+0.56%) |
Apr 17, 2013 | 45.30 | 45.70 | 44.75 | 45.61 | 1,174,703 | -0.05(-0.10%) |
Apr 16, 2013 | 45.68 | 45.76 | 45.03 | 45.65 | 920,051 | +0.40(+0.88%) |
Apr 15, 2013 | 46.08 | 46.54 | 44.95 | 45.26 | 1,202,800 | -1.10(-2.38%) |
Apr 12, 2013 | 46.74 | 47.07 | 45.91 | 46.36 | 1,153,897 | -0.59(-1.25%) |
Apr 11, 2013 | 47.02 | 47.27 | 46.51 | 46.95 | 1,727,270 | +0.03(+0.06%) |
Apr 10, 2013 | 47.02 | 47.41 | 46.63 | 46.92 | 1,707,342 | +0.10(+0.21%) |
Apr 09, 2013 | 46.95 | 47.10 | 45.94 | 46.82 | 1,680,118 | -0.09(-0.20%) |
Apr 08, 2013 | 45.67 | 46.96 | 45.67 | 46.91 | 3,142,369 | +1.13(+2.47%) |
Apr 05, 2013 | 44.21 | 45.89 | 43.60 | 45.78 | 1,704,739 | +1.06(+2.37%) |
Apr 04, 2013 | 43.95 | 44.77 | 43.81 | 44.73 | 1,041,393 | +0.82(+1.87%) |
Apr 03, 2013 | 44.24 | 44.32 | 43.33 | 43.91 | 963,864 | -0.40(-0.91%) |
Apr 02, 2013 | 44.48 | 44.51 | 44.06 | 44.31 | 712,292 | -0.07(-0.17%) |
Apr 01, 2013 | 44.91 | 44.91 | 44.18 | 44.38 | 981,974 | -0.58(-1.30%) |
Mar 28, 2013 | 44.34 | 45.04 | 44.34 | 44.96 | 889,947 | +0.42(+0.95%) |
Mar 27, 2013 | 43.76 | 44.54 | 43.68 | 44.54 | 806,165 | +0.54(+1.22%) |
Mar 26, 2013 | 43.97 | 44.05 | 43.66 | 44.00 | 1,152,179 | +0.19(+0.43%) |
Mar 25, 2013 | 44.31 | 44.37 | 43.58 | 43.81 | 722,864 | -0.28(-0.63%) |
Mar 22, 2013 | 44.18 | 44.27 | 43.92 | 44.09 | 776,382 | +0.10(+0.23%) |
Mar 21, 2013 | 43.84 | 44.22 | 43.69 | 43.99 | 786,146 | -0.20(-0.45%) |
Mar 20, 2013 | 43.65 | 44.26 | 43.40 | 44.19 | 1,309,301 | +0.76(+1.74%) |
Mar 19, 2013 | 43.82 | 43.87 | 43.19 | 43.43 | 1,135,729 | -0.28(-0.64%) |
Mar 18, 2013 | 43.27 | 43.92 | 43.02 | 43.72 | 1,308,011 | +0.10(+0.23%) |
Mar 15, 2013 | 44.03 | 44.22 | 43.57 | 43.62 | 8,136,651 | -0.64(-1.44%) |
Mar 14, 2013 | 44.51 | 44.52 | 44.14 | 44.25 | 973,669 | -0.13(-0.29%) |
Mar 13, 2013 | 44.30 | 45.00 | 44.30 | 44.38 | 1,078,461 | -0.06(-0.13%) |
Mar 12, 2013 | 44.93 | 44.93 | 44.34 | 44.44 | 1,178,550 | -0.49(-1.09%) |
Mar 11, 2013 | 45.17 | 45.34 | 44.82 | 44.93 | 891,550 | -0.28(-0.62%) |
Mar 08, 2013 | 44.91 | 45.31 | 44.54 | 45.21 | 1,546,167 | +0.38(+0.85%) |
Mar 07, 2013 | 44.80 | 44.99 | 43.94 | 44.83 | 2,131,909 | -0.18(-0.39%) |
Mar 06, 2013 | 45.24 | 45.46 | 44.85 | 45.01 | 2,295,671 | -0.03(-0.06%) |
Mar 05, 2013 | 45.01 | 45.21 | 44.76 | 45.03 | 1,596,331 | +0.26(+0.59%) |
Mar 04, 2013 | 44.57 | 44.80 | 44.29 | 44.77 | 2,134,792 | +0.25(+0.57%) |