Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.53 | 47.03 | 46.23 | 46.23 | 17,046,686 | -0.51(-1.09%) |
May 30, 2013 | 46.70 | 47.16 | 46.63 | 46.74 | 0 | +0.05(+0.11%) |
May 29, 2013 | 46.44 | 46.82 | 46.24 | 46.69 | 18,020,110 | +0.03(+0.06%) |
May 28, 2013 | 47.07 | 47.25 | 46.62 | 46.66 | 14,986,530 | -0.14(-0.30%) |
May 24, 2013 | 46.39 | 46.86 | 46.25 | 46.79 | 0 | +0.25(+0.55%) |
May 23, 2013 | 47.03 | 47.28 | 46.34 | 46.54 | 26,303,376 | -0.96(-2.02%) |
May 22, 2013 | 47.79 | 48.17 | 47.25 | 47.50 | 18,389,620 | -0.39(-0.81%) |
May 21, 2013 | 47.83 | 48.21 | 47.77 | 47.89 | 15,419,605 | -0.25(-0.51%) |
May 20, 2013 | 48.28 | 48.50 | 48.07 | 48.13 | 0 | -0.37(-0.77%) |
May 17, 2013 | 48.22 | 48.55 | 47.75 | 48.51 | 0 | +0.71(+1.48%) |
May 16, 2013 | 47.65 | 48.21 | 47.60 | 47.80 | 15,836,342 | +0.07(+0.15%) |
May 15, 2013 | 47.57 | 47.77 | 47.36 | 47.73 | 0 | +0.53(+1.12%) |
May 13, 2013 | 46.85 | 47.38 | 46.74 | 47.20 | 0 | +0.13(+0.27%) |
May 10, 2013 | 46.61 | 47.07 | 46.61 | 47.07 | 0 | +0.39(+0.83%) |
May 09, 2013 | 46.76 | 46.97 | 46.55 | 46.69 | 13,048,704 | -0.01(-0.02%) |
May 08, 2013 | 46.53 | 46.97 | 46.53 | 46.69 | 0 | +0.11(+0.23%) |
May 07, 2013 | 46.47 | 46.77 | 46.26 | 46.58 | 13,329,564 | +0.08(+0.17%) |
May 06, 2013 | 46.47 | 46.84 | 46.42 | 46.50 | 0 | +0.07(+0.14%) |
May 03, 2013 | 46.26 | 46.50 | 45.80 | 46.44 | 0 | +0.64(+1.40%) |
May 02, 2013 | 45.25 | 45.88 | 45.10 | 45.80 | 20,794,442 | +0.71(+1.57%) |
May 01, 2013 | 44.73 | 45.20 | 44.73 | 45.09 | 20,435,588 | +0.23(+0.52%) |
Apr 30, 2013 | 44.86 | 45.24 | 44.60 | 44.86 | 28,895,424 | -0.01(-0.02%) |
Apr 29, 2013 | 45.00 | 45.23 | 44.80 | 44.86 | 31,306,530 | +0.07(+0.15%) |
Apr 26, 2013 | 45.52 | 45.47 | 44.76 | 44.80 | 39,307,428 | -0.67(-1.47%) |
Apr 25, 2013 | 45.74 | 45.91 | 45.00 | 45.47 | 78,147,128 | -2.59(-5.39%) |
Apr 24, 2013 | 48.06 | 48.47 | 47.92 | 48.06 | 24,390,098 | +0.47(+0.99%) |
Apr 23, 2013 | 47.30 | 47.69 | 47.05 | 47.59 | 13,622,388 | +0.56(+1.19%) |
Apr 22, 2013 | 46.67 | 47.00 | 46.30 | 47.03 | 15,325,573 | +0.47(+1.02%) |
Apr 19, 2013 | 46.33 | 46.69 | 45.90 | 46.55 | 16,760,527 | +0.21(+0.46%) |
Apr 18, 2013 | 47.33 | 47.76 | 46.06 | 46.34 | 20,655,408 | -0.43(-0.92%) |
Apr 17, 2013 | 47.39 | 47.46 | 46.61 | 46.77 | 19,511,454 | -1.15(-2.40%) |
Apr 16, 2013 | 47.90 | 48.19 | 47.61 | 47.92 | 13,832,572 | +0.23(+0.49%) |
Apr 15, 2013 | 48.23 | 48.55 | 47.65 | 47.69 | 13,372,707 | -0.87(-1.78%) |
Apr 12, 2013 | 48.81 | 48.84 | 48.13 | 48.56 | 14,785,148 | -0.25(-0.52%) |
Apr 11, 2013 | 48.96 | 49.23 | 48.51 | 48.81 | 15,353,943 | -0.19(-0.38%) |
Apr 10, 2013 | 48.27 | 49.27 | 48.20 | 49.00 | 15,236,259 | +0.96(+2.01%) |
Apr 09, 2013 | 48.06 | 48.21 | 47.57 | 48.03 | 16,558,256 | +0.07(+0.15%) |
Apr 08, 2013 | 47.44 | 47.96 | 47.40 | 47.96 | 7,698,073 | +0.51(+1.07%) |
Apr 05, 2013 | 47.09 | 47.52 | 47.01 | 47.45 | 14,068,889 | -0.47(-0.99%) |
Apr 04, 2013 | 48.05 | 48.28 | 47.58 | 47.92 | 10,893,286 | -0.12(-0.24%) |
Apr 03, 2013 | 48.43 | 48.53 | 48.02 | 48.04 | 14,633,201 | -0.21(-0.43%) |
Apr 02, 2013 | 48.43 | 48.58 | 47.99 | 48.25 | 12,644,827 | +0.19(+0.39%) |
Apr 01, 2013 | 48.57 | 48.67 | 47.77 | 48.06 | 11,955,352 | -0.68(-1.40%) |
Mar 28, 2013 | 48.53 | 48.79 | 48.45 | 48.75 | 10,847,516 | +0.19(+0.39%) |
Mar 27, 2013 | 48.19 | 48.60 | 47.89 | 48.56 | 9,145,462 | +0.04(+0.09%) |
Mar 26, 2013 | 48.05 | 48.56 | 47.97 | 48.51 | 13,460,999 | +0.69(+1.45%) |
Mar 25, 2013 | 48.20 | 48.20 | 47.54 | 47.82 | 12,422,061 | -0.18(-0.38%) |
Mar 22, 2013 | 47.84 | 48.10 | 47.77 | 48.00 | 11,306,613 | +0.42(+0.87%) |
Mar 21, 2013 | 47.84 | 48.15 | 47.38 | 47.59 | 12,654,462 | -0.28(-0.59%) |
Mar 20, 2013 | 47.63 | 48.13 | 47.14 | 47.87 | 17,039,060 | +0.74(+1.58%) |
Mar 19, 2013 | 47.11 | 47.33 | 46.54 | 47.13 | 14,050,744 | +0.12(+0.25%) |
Mar 18, 2013 | 46.90 | 47.19 | 46.17 | 47.01 | 19,477,708 | -0.30(-0.64%) |
Mar 15, 2013 | 48.37 | 48.48 | 47.14 | 47.31 | 35,954,956 | -1.16(-2.40%) |
Mar 14, 2013 | 48.79 | 48.83 | 48.32 | 48.48 | 12,719,178 | -0.13(-0.28%) |
Mar 13, 2013 | 48.80 | 49.15 | 48.54 | 48.61 | 13,212,517 | -0.21(-0.43%) |
Mar 12, 2013 | 48.58 | 48.86 | 48.33 | 48.82 | 12,517,922 | +0.25(+0.51%) |
Mar 11, 2013 | 48.59 | 48.74 | 48.29 | 48.57 | 9,008,154 | +0.04(+0.07%) |
Mar 08, 2013 | 49.03 | 49.46 | 48.43 | 48.53 | 11,796,174 | -0.10(-0.21%) |
Mar 07, 2013 | 48.77 | 48.86 | 48.35 | 48.64 | 12,778,542 | +0.09(+0.18%) |
Mar 06, 2013 | 49.14 | 49.17 | 48.22 | 48.55 | 23,299,374 | -0.76(-1.55%) |
Mar 05, 2013 | 48.99 | 49.70 | 48.98 | 49.31 | 22,335,570 | +0.97(+2.01%) |
Mar 04, 2013 | 47.92 | 48.36 | 47.78 | 48.34 | 10,985,013 | +0.24(+0.50%) |