Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.44 | 46.63 | 46.09 | 46.09 | 2,974,581 | -0.55(-1.17%) |
May 30, 2013 | 46.02 | 46.89 | 45.94 | 46.63 | 2,046,059 | +0.70(+1.52%) |
May 29, 2013 | 46.17 | 46.45 | 45.36 | 45.94 | 3,143,649 | -0.40(-0.86%) |
May 28, 2013 | 46.68 | 47.04 | 46.06 | 46.34 | 3,237,632 | -0.06(-0.13%) |
May 24, 2013 | 46.33 | 46.50 | 46.05 | 46.40 | 2,270,598 | -0.12(-0.26%) |
May 23, 2013 | 46.29 | 46.70 | 46.06 | 46.51 | 2,086,058 | +0.10(+0.22%) |
May 22, 2013 | 46.63 | 46.97 | 46.34 | 46.41 | 2,900,084 | -0.16(-0.35%) |
May 21, 2013 | 46.68 | 46.82 | 46.36 | 46.57 | 1,992,882 | -0.14(-0.31%) |
May 20, 2013 | 46.88 | 47.07 | 46.63 | 46.72 | 2,009,632 | -0.14(-0.31%) |
May 17, 2013 | 46.40 | 46.93 | 46.17 | 46.86 | 2,559,132 | +0.50(+1.08%) |
May 16, 2013 | 46.57 | 46.92 | 46.27 | 46.36 | 2,072,874 | -0.34(-0.73%) |
May 15, 2013 | 46.69 | 47.10 | 46.39 | 46.70 | 3,369,407 | +0.45(+0.97%) |
May 13, 2013 | 46.42 | 46.59 | 46.23 | 46.25 | 2,382,754 | -0.31(-0.66%) |
May 10, 2013 | 46.68 | 46.69 | 46.38 | 46.56 | 1,560,358 | +0.03(+0.05%) |
May 09, 2013 | 46.62 | 46.77 | 46.26 | 46.53 | 2,011,998 | -0.25(-0.53%) |
May 08, 2013 | 46.72 | 46.87 | 46.37 | 46.78 | 3,060,930 | +0.10(+0.22%) |
May 07, 2013 | 46.35 | 46.73 | 46.16 | 46.68 | 2,523,297 | +0.49(+1.07%) |
May 06, 2013 | 46.26 | 46.45 | 46.13 | 46.18 | 1,650,401 | -0.14(-0.31%) |
May 03, 2013 | 46.70 | 46.76 | 46.20 | 46.33 | 2,180,475 | -0.24(-0.51%) |
May 02, 2013 | 45.72 | 46.57 | 45.65 | 46.57 | 2,541,700 | +0.86(+1.88%) |
May 01, 2013 | 45.90 | 46.18 | 45.64 | 45.71 | 2,848,676 | -0.24(-0.52%) |
Apr 30, 2013 | 45.90 | 45.96 | 45.51 | 45.95 | 2,432,406 | +0.05(+0.11%) |
Apr 29, 2013 | 45.28 | 46.08 | 45.21 | 45.90 | 3,921,243 | +0.68(+1.50%) |
Apr 26, 2013 | 45.00 | 45.51 | 45.04 | 45.22 | 6,319,750 | -0.13(-0.28%) |
Apr 25, 2013 | 47.39 | 47.54 | 45.10 | 45.34 | 9,414,452 | -2.05(-4.32%) |
Apr 24, 2013 | 47.82 | 48.05 | 47.23 | 47.39 | 3,641,194 | -0.41(-0.85%) |
Apr 23, 2013 | 47.87 | 48.32 | 47.49 | 47.80 | 2,849,885 | +0.08(+0.18%) |
Apr 22, 2013 | 47.90 | 47.92 | 47.25 | 47.71 | 3,028,757 | +0.24(+0.50%) |
Apr 19, 2013 | 47.21 | 47.53 | 46.90 | 47.47 | 2,383,311 | +0.41(+0.87%) |
Apr 18, 2013 | 46.74 | 47.60 | 46.71 | 47.07 | 5,034,266 | +0.32(+0.69%) |
Apr 17, 2013 | 46.51 | 46.85 | 46.23 | 46.74 | 3,741,731 | +0.09(+0.20%) |
Apr 16, 2013 | 46.25 | 46.68 | 45.95 | 46.65 | 2,415,304 | +0.77(+1.68%) |
Apr 15, 2013 | 45.96 | 46.14 | 45.71 | 45.88 | 2,642,990 | -0.12(-0.26%) |
Apr 12, 2013 | 45.66 | 46.12 | 45.57 | 46.00 | 1,495,046 | +0.31(+0.69%) |
Apr 11, 2013 | 45.23 | 45.98 | 45.21 | 45.68 | 2,773,128 | +0.43(+0.96%) |
Apr 10, 2013 | 45.79 | 45.84 | 45.06 | 45.25 | 3,709,773 | +0.32(+0.72%) |
Apr 09, 2013 | 44.78 | 45.12 | 44.56 | 44.93 | 3,673,020 | +0.25(+0.55%) |
Apr 08, 2013 | 44.32 | 44.74 | 43.88 | 44.68 | 2,702,711 | +0.47(+1.06%) |
Apr 05, 2013 | 43.66 | 44.25 | 43.65 | 44.21 | 1,880,330 | +0.22(+0.50%) |
Apr 04, 2013 | 43.88 | 44.85 | 43.87 | 43.99 | 3,345,276 | +0.11(+0.25%) |
Apr 03, 2013 | 44.63 | 44.85 | 43.57 | 43.88 | 5,699,401 | -0.61(-1.37%) |
Apr 02, 2013 | 44.08 | 45.30 | 44.02 | 44.49 | 4,767,791 | +0.65(+1.49%) |
Apr 01, 2013 | 43.62 | 43.86 | 43.54 | 43.84 | 1,683,745 | +0.16(+0.37%) |
Mar 28, 2013 | 43.26 | 43.78 | 43.12 | 43.68 | 3,340,964 | +0.63(+1.46%) |
Mar 27, 2013 | 42.88 | 43.21 | 42.73 | 43.05 | 2,388,742 | -0.01(-0.02%) |
Mar 26, 2013 | 43.18 | 43.48 | 42.85 | 43.06 | 2,860,260 | +0.11(+0.26%) |
Mar 25, 2013 | 42.41 | 43.26 | 42.31 | 42.95 | 3,825,904 | +0.65(+1.55%) |
Mar 22, 2013 | 42.28 | 42.38 | 42.11 | 42.30 | 3,436,168 | +0.03(+0.06%) |
Mar 21, 2013 | 42.54 | 42.91 | 42.08 | 42.27 | 2,691,422 | -0.38(-0.90%) |
Mar 20, 2013 | 42.71 | 42.83 | 42.21 | 42.65 | 3,774,845 | +0.15(+0.36%) |
Mar 19, 2013 | 43.63 | 44.27 | 42.38 | 42.50 | 20,108,510 | +1.49(+3.64%) |
Mar 18, 2013 | 41.02 | 41.32 | 40.89 | 41.01 | 3,065,243 | -0.50(-1.21%) |
Mar 15, 2013 | 41.72 | 41.81 | 41.45 | 41.51 | 2,388,217 | -0.34(-0.81%) |
Mar 14, 2013 | 41.60 | 41.93 | 41.52 | 41.85 | 2,133,040 | +0.36(+0.88%) |
Mar 13, 2013 | 41.35 | 41.51 | 41.23 | 41.48 | 1,011,934 | +0.18(+0.43%) |
Mar 12, 2013 | 41.19 | 41.47 | 41.12 | 41.30 | 1,440,022 | +0.08(+0.21%) |
Mar 11, 2013 | 41.06 | 41.38 | 41.00 | 41.22 | 1,761,005 | +0.06(+0.14%) |
Mar 08, 2013 | 40.98 | 41.18 | 40.73 | 41.16 | 1,681,375 | +0.34(+0.83%) |
Mar 07, 2013 | 41.12 | 41.30 | 40.48 | 40.82 | 2,103,523 | -0.34(-0.83%) |
Mar 06, 2013 | 41.12 | 41.43 | 40.98 | 41.16 | 1,760,515 | +0.18(+0.44%) |
Mar 05, 2013 | 40.78 | 41.09 | 40.72 | 40.98 | 1,939,635 | +0.02(+0.04%) |
Mar 04, 2013 | 40.61 | 40.96 | 40.46 | 40.96 | 2,512,102 | +0.23(+0.56%) |