Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 54.22 | 54.55 | 52.67 | 52.69 | 7,002,393 | -1.71(-3.14%) |
May 30, 2013 | 53.36 | 54.60 | 53.02 | 54.40 | 6,744,591 | +1.10(+2.07%) |
May 29, 2013 | 53.27 | 53.47 | 52.84 | 53.30 | 5,954,140 | +0.01(+0.02%) |
May 28, 2013 | 52.57 | 53.49 | 52.50 | 53.29 | 6,348,724 | +1.08(+2.06%) |
May 24, 2013 | 52.18 | 52.60 | 51.73 | 52.21 | 5,583,991 | -0.25(-0.48%) |
May 23, 2013 | 52.24 | 52.85 | 52.01 | 52.46 | 5,323,912 | +0.07(+0.13%) |
May 22, 2013 | 52.16 | 53.23 | 51.77 | 52.40 | 7,509,051 | -0.50(-0.94%) |
May 21, 2013 | 52.64 | 53.03 | 52.54 | 52.89 | 3,861,788 | +0.26(+0.50%) |
May 20, 2013 | 52.78 | 52.94 | 52.51 | 52.63 | 3,195,188 | -0.24(-0.45%) |
May 17, 2013 | 52.37 | 53.26 | 52.35 | 52.87 | 6,942,423 | +0.59(+1.13%) |
May 16, 2013 | 51.57 | 52.46 | 51.49 | 52.28 | 8,207,625 | +0.45(+0.86%) |
May 15, 2013 | 51.76 | 52.40 | 51.46 | 51.83 | 8,092,603 | -0.66(-1.25%) |
May 13, 2013 | 52.72 | 52.83 | 52.38 | 52.49 | 4,148,734 | -0.44(-0.83%) |
May 10, 2013 | 52.19 | 52.99 | 52.00 | 52.93 | 5,961,721 | +0.76(+1.45%) |
May 09, 2013 | 52.37 | 52.63 | 51.71 | 52.17 | 7,626,957 | -0.42(-0.80%) |
May 08, 2013 | 50.75 | 52.81 | 50.74 | 52.59 | 11,926,552 | +1.69(+3.32%) |
May 07, 2013 | 50.55 | 51.43 | 50.42 | 50.90 | 5,741,805 | +0.25(+0.50%) |
May 06, 2013 | 49.96 | 51.09 | 49.91 | 50.65 | 6,667,654 | +1.08(+2.17%) |
May 03, 2013 | 50.30 | 50.21 | 49.53 | 49.57 | 6,122,862 | -0.47(-0.94%) |
May 02, 2013 | 50.23 | 50.80 | 49.97 | 50.04 | 7,215,890 | -0.20(-0.40%) |
May 01, 2013 | 50.45 | 50.85 | 49.89 | 50.24 | 5,821,540 | -0.18(-0.35%) |
Apr 30, 2013 | 50.60 | 50.80 | 49.81 | 50.42 | 6,777,303 | -0.07(-0.13%) |
Apr 29, 2013 | 50.44 | 50.89 | 50.32 | 50.49 | 5,783,443 | +0.45(+0.89%) |
Apr 26, 2013 | 49.86 | 50.60 | 49.92 | 50.04 | 6,897,590 | +0.12(+0.24%) |
Apr 25, 2013 | 49.75 | 49.98 | 49.31 | 49.92 | 6,738,311 | +0.46(+0.94%) |
Apr 24, 2013 | 49.55 | 49.85 | 49.40 | 49.46 | 6,992,602 | +0.21(+0.43%) |
Apr 23, 2013 | 50.03 | 49.82 | 49.22 | 49.25 | 7,461,765 | -0.57(-1.15%) |
Apr 22, 2013 | 50.47 | 50.56 | 49.33 | 49.82 | 7,156,521 | -0.69(-1.37%) |
Apr 19, 2013 | 50.43 | 51.11 | 50.03 | 50.51 | 7,755,247 | +0.29(+0.59%) |
Apr 18, 2013 | 49.97 | 51.11 | 48.82 | 50.22 | 16,658,528 | -1.97(-3.77%) |
Apr 17, 2013 | 52.49 | 53.13 | 52.13 | 52.19 | 10,018,850 | -0.66(-1.24%) |
Apr 16, 2013 | 52.31 | 53.00 | 51.97 | 52.84 | 5,915,019 | +1.03(+1.98%) |
Apr 15, 2013 | 52.77 | 53.00 | 51.81 | 51.82 | 5,500,679 | -1.21(-2.28%) |
Apr 12, 2013 | 52.86 | 53.24 | 52.68 | 53.03 | 4,947,063 | +0.04(+0.08%) |
Apr 11, 2013 | 52.49 | 53.00 | 52.44 | 52.99 | 5,633,075 | +0.48(+0.91%) |
Apr 10, 2013 | 52.43 | 52.67 | 52.24 | 52.51 | 5,230,556 | +0.19(+0.37%) |
Apr 09, 2013 | 52.24 | 52.64 | 52.12 | 52.31 | 5,239,793 | +0.24(+0.47%) |
Apr 08, 2013 | 52.19 | 52.47 | 51.57 | 52.07 | 5,402,895 | -0.18(-0.34%) |
Apr 05, 2013 | 52.09 | 52.63 | 51.87 | 52.25 | 8,131,817 | +0.06(+0.11%) |
Apr 04, 2013 | 51.95 | 52.58 | 51.73 | 52.19 | 9,092,946 | +0.30(+0.58%) |
Apr 03, 2013 | 52.51 | 52.79 | 51.84 | 51.88 | 12,053,199 | -0.06(-0.11%) |
Apr 02, 2013 | 51.85 | 53.80 | 51.74 | 51.94 | 26,939,618 | +2.33(+4.70%) |
Apr 01, 2013 | 48.09 | 49.94 | 47.96 | 49.61 | 10,704,694 | +1.48(+3.08%) |
Mar 28, 2013 | 47.67 | 48.22 | 47.53 | 48.13 | 6,758,740 | +0.50(+1.04%) |
Mar 27, 2013 | 46.73 | 47.98 | 46.64 | 47.63 | 10,134,131 | +0.82(+1.74%) |
Mar 26, 2013 | 46.39 | 46.93 | 46.35 | 46.82 | 7,202,430 | +0.66(+1.44%) |
Mar 25, 2013 | 45.98 | 46.37 | 45.80 | 46.15 | 6,112,442 | +0.34(+0.73%) |
Mar 22, 2013 | 46.39 | 46.52 | 45.62 | 45.82 | 6,439,860 | -0.50(-1.09%) |
Mar 21, 2013 | 46.01 | 46.57 | 45.96 | 46.32 | 5,888,441 | +0.15(+0.33%) |
Mar 20, 2013 | 46.67 | 46.72 | 46.11 | 46.17 | 5,383,000 | -0.24(-0.53%) |
Mar 19, 2013 | 46.27 | 46.61 | 46.20 | 46.42 | 6,502,746 | +0.14(+0.31%) |
Mar 18, 2013 | 45.68 | 46.67 | 45.67 | 46.27 | 7,101,053 | +0.23(+0.49%) |
Mar 15, 2013 | 45.96 | 46.19 | 45.78 | 46.04 | 9,376,562 | +0.00(+0.00%) |
Mar 14, 2013 | 45.92 | 46.11 | 45.48 | 46.04 | 6,023,452 | +0.21(+0.46%) |
Mar 13, 2013 | 46.00 | 46.17 | 45.73 | 45.83 | 5,166,123 | -0.12(-0.25%) |
Mar 12, 2013 | 45.40 | 46.09 | 45.32 | 45.95 | 6,522,746 | +0.52(+1.14%) |
Mar 11, 2013 | 45.11 | 45.79 | 45.05 | 45.43 | 4,784,270 | +0.34(+0.74%) |
Mar 08, 2013 | 45.23 | 45.46 | 44.85 | 45.10 | 5,473,489 | +0.01(+0.02%) |
Mar 07, 2013 | 45.05 | 45.41 | 44.99 | 45.09 | 5,317,908 | +0.16(+0.35%) |
Mar 06, 2013 | 44.89 | 45.20 | 44.71 | 44.93 | 6,638,105 | +0.09(+0.21%) |
Mar 05, 2013 | 44.78 | 45.12 | 44.58 | 44.84 | 5,860,772 | +0.15(+0.34%) |
Mar 04, 2013 | 44.68 | 44.84 | 44.53 | 44.68 | 5,707,299 | -0.17(-0.37%) |