Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.02 | 46.05 | 44.79 | 44.80 | 6,111,863 | -1.39(-3.00%) |
May 30, 2013 | 46.27 | 46.55 | 45.95 | 46.18 | 3,823,115 | +0.04(+0.08%) |
May 29, 2013 | 47.31 | 47.38 | 46.00 | 46.14 | 5,789,304 | -1.59(-3.33%) |
May 28, 2013 | 47.91 | 48.21 | 47.55 | 47.73 | 3,508,375 | +0.36(+0.75%) |
May 24, 2013 | 47.14 | 47.48 | 46.84 | 47.37 | 2,268,197 | +0.15(+0.33%) |
May 23, 2013 | 47.30 | 47.50 | 47.14 | 47.22 | 4,035,738 | -0.34(-0.72%) |
May 22, 2013 | 47.63 | 48.12 | 47.41 | 47.56 | 3,950,988 | -0.13(-0.28%) |
May 21, 2013 | 47.71 | 48.08 | 47.39 | 47.69 | 3,739,390 | +0.02(+0.05%) |
May 20, 2013 | 48.05 | 48.06 | 47.57 | 47.67 | 2,997,984 | -0.38(-0.79%) |
May 17, 2013 | 48.13 | 48.33 | 47.85 | 48.05 | 5,357,446 | -0.26(-0.55%) |
May 16, 2013 | 48.26 | 48.56 | 47.98 | 48.31 | 3,974,018 | +0.08(+0.17%) |
May 15, 2013 | 47.57 | 48.30 | 47.50 | 48.23 | 19,343,708 | +1.41(+3.01%) |
May 13, 2013 | 46.78 | 46.93 | 46.59 | 46.82 | 2,375,010 | +0.07(+0.16%) |
May 10, 2013 | 46.66 | 46.85 | 46.51 | 46.75 | 3,208,035 | +0.21(+0.44%) |
May 09, 2013 | 46.60 | 46.74 | 46.39 | 46.54 | 3,906,129 | -0.13(-0.27%) |
May 08, 2013 | 46.53 | 46.74 | 46.41 | 46.67 | 2,698,613 | +0.07(+0.16%) |
May 07, 2013 | 46.61 | 46.66 | 46.40 | 46.60 | 3,431,562 | +0.05(+0.11%) |
May 06, 2013 | 46.91 | 46.96 | 46.47 | 46.55 | 2,320,351 | -0.37(-0.78%) |
May 03, 2013 | 46.96 | 47.05 | 46.75 | 46.91 | 2,738,408 | +0.16(+0.35%) |
May 02, 2013 | 46.14 | 46.89 | 45.99 | 46.75 | 3,024,230 | +0.62(+1.33%) |
May 01, 2013 | 46.25 | 46.65 | 46.03 | 46.14 | 3,090,440 | -0.10(-0.23%) |
Apr 30, 2013 | 46.10 | 46.38 | 45.82 | 46.24 | 4,376,376 | +0.02(+0.03%) |
Apr 29, 2013 | 46.18 | 46.44 | 46.10 | 46.22 | 3,370,956 | +0.15(+0.32%) |
Apr 26, 2013 | 46.42 | 46.28 | 45.90 | 46.08 | 5,016,973 | -0.17(-0.36%) |
Apr 25, 2013 | 46.70 | 47.40 | 46.21 | 46.24 | 7,591,928 | +0.59(+1.29%) |
Apr 24, 2013 | 46.88 | 46.88 | 45.57 | 45.66 | 5,727,998 | -1.37(-2.91%) |
Apr 23, 2013 | 46.69 | 47.02 | 46.34 | 47.02 | 4,887,159 | +0.39(+0.85%) |
Apr 22, 2013 | 46.33 | 46.89 | 46.21 | 46.63 | 4,218,421 | +0.27(+0.58%) |
Apr 19, 2013 | 45.95 | 46.43 | 45.92 | 46.36 | 3,811,254 | +0.71(+1.55%) |
Apr 18, 2013 | 45.45 | 45.89 | 45.43 | 45.65 | 3,562,387 | +0.28(+0.61%) |
Apr 17, 2013 | 45.82 | 45.88 | 45.15 | 45.37 | 4,068,636 | -0.57(-1.24%) |
Apr 16, 2013 | 45.22 | 46.00 | 45.07 | 45.94 | 4,616,626 | +0.95(+2.10%) |
Apr 15, 2013 | 45.43 | 45.68 | 45.00 | 45.00 | 3,949,145 | -0.58(-1.27%) |
Apr 12, 2013 | 45.66 | 45.91 | 45.43 | 45.57 | 2,793,469 | -0.18(-0.40%) |
Apr 11, 2013 | 45.54 | 45.89 | 45.51 | 45.76 | 2,750,857 | +0.22(+0.48%) |
Apr 10, 2013 | 45.22 | 45.64 | 45.16 | 45.54 | 3,195,441 | +0.39(+0.87%) |
Apr 09, 2013 | 45.43 | 45.46 | 44.90 | 45.14 | 3,441,415 | -0.18(-0.40%) |
Apr 08, 2013 | 45.09 | 45.32 | 44.72 | 45.32 | 1,932,591 | +0.38(+0.86%) |
Apr 05, 2013 | 44.82 | 45.01 | 44.67 | 44.94 | 2,548,814 | -0.14(-0.31%) |
Apr 04, 2013 | 45.25 | 45.33 | 44.95 | 45.08 | 3,380,259 | -0.09(-0.20%) |
Apr 03, 2013 | 45.82 | 45.86 | 45.06 | 45.17 | 4,355,785 | -0.61(-1.34%) |
Apr 02, 2013 | 45.45 | 45.81 | 45.42 | 45.78 | 3,402,007 | +0.46(+1.01%) |
Apr 01, 2013 | 45.38 | 45.49 | 45.15 | 45.32 | 2,410,919 | -0.12(-0.27%) |
Mar 28, 2013 | 45.09 | 45.61 | 44.77 | 45.44 | 4,390,591 | +0.50(+1.12%) |
Mar 27, 2013 | 44.85 | 45.03 | 44.69 | 44.94 | 2,772,244 | -0.23(-0.51%) |
Mar 26, 2013 | 44.20 | 45.19 | 44.20 | 45.17 | 4,056,031 | +1.12(+2.55%) |
Mar 25, 2013 | 44.19 | 44.31 | 43.93 | 44.05 | 4,278,274 | -0.00(-0.01%) |
Mar 22, 2013 | 43.80 | 44.28 | 43.64 | 44.05 | 5,845,387 | +0.27(+0.62%) |
Mar 21, 2013 | 43.93 | 44.12 | 43.78 | 43.78 | 3,041,092 | -0.34(-0.78%) |
Mar 20, 2013 | 43.45 | 44.20 | 43.45 | 44.12 | 4,480,011 | +0.79(+1.83%) |
Mar 19, 2013 | 43.16 | 43.38 | 43.11 | 43.33 | 5,334,645 | +0.11(+0.25%) |
Mar 18, 2013 | 42.98 | 43.30 | 42.86 | 43.22 | 5,060,547 | +0.07(+0.16%) |
Mar 15, 2013 | 43.48 | 43.55 | 43.15 | 43.15 | 10,977,918 | -0.68(-1.55%) |
Mar 14, 2013 | 44.26 | 44.27 | 43.78 | 43.83 | 5,957,616 | -0.41(-0.92%) |
Mar 13, 2013 | 44.30 | 44.34 | 44.13 | 44.24 | 2,999,465 | -0.06(-0.14%) |
Mar 12, 2013 | 44.54 | 44.57 | 44.28 | 44.30 | 3,182,200 | -0.22(-0.50%) |
Mar 11, 2013 | 44.60 | 44.65 | 44.37 | 44.52 | 3,456,389 | -0.04(-0.09%) |
Mar 08, 2013 | 44.60 | 44.64 | 44.28 | 44.56 | 3,856,180 | +0.13(+0.29%) |
Mar 07, 2013 | 44.94 | 44.94 | 44.39 | 44.43 | 4,829,170 | +0.02(+0.05%) |
Mar 06, 2013 | 44.60 | 44.64 | 44.22 | 44.41 | 3,147,269 | -0.14(-0.31%) |
Mar 05, 2013 | 44.37 | 44.73 | 44.32 | 44.55 | 3,757,116 | +0.33(+0.76%) |
Mar 04, 2013 | 43.92 | 44.23 | 43.84 | 44.22 | 2,954,597 | +0.28(+0.64%) |