Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.65 | 49.32 | 48.23 | 48.25 | 1,052,324 | -0.54(-1.10%) |
May 30, 2013 | 48.14 | 49.10 | 48.14 | 48.79 | 0 | +0.69(+1.43%) |
May 29, 2013 | 47.90 | 48.60 | 47.74 | 48.10 | 736,772 | -0.14(-0.29%) |
May 28, 2013 | 48.35 | 49.14 | 48.21 | 48.24 | 957,368 | +0.32(+0.67%) |
May 24, 2013 | 47.71 | 48.08 | 47.47 | 47.91 | 0 | +0.00(+0.00%) |
May 23, 2013 | 47.62 | 47.93 | 47.18 | 47.91 | 0 | -0.01(-0.03%) |
May 22, 2013 | 49.24 | 49.63 | 47.48 | 47.92 | 0 | -1.35(-2.74%) |
May 21, 2013 | 48.53 | 49.36 | 48.45 | 49.27 | 0 | +0.92(+1.90%) |
May 20, 2013 | 48.51 | 48.74 | 48.26 | 48.36 | 0 | -0.16(-0.33%) |
May 17, 2013 | 48.90 | 49.07 | 48.19 | 48.52 | 0 | -0.14(-0.29%) |
May 16, 2013 | 49.30 | 49.96 | 48.37 | 48.66 | 1,266,344 | -0.75(-1.53%) |
May 15, 2013 | 49.09 | 49.50 | 49.05 | 49.41 | 0 | +0.40(+0.81%) |
May 13, 2013 | 48.62 | 49.07 | 48.34 | 49.02 | 0 | +0.11(+0.23%) |
May 10, 2013 | 47.90 | 48.93 | 47.70 | 48.90 | 0 | +0.97(+2.02%) |
May 09, 2013 | 47.92 | 48.10 | 47.54 | 47.94 | 0 | +0.09(+0.20%) |
May 08, 2013 | 48.56 | 48.66 | 47.74 | 47.84 | 0 | -0.81(-1.66%) |
May 07, 2013 | 48.29 | 48.66 | 47.89 | 48.65 | 0 | +0.55(+1.15%) |
May 06, 2013 | 47.77 | 48.23 | 47.72 | 48.10 | 0 | +0.49(+1.03%) |
May 03, 2013 | 47.46 | 47.69 | 47.16 | 47.61 | 0 | +1.00(+2.15%) |
May 02, 2013 | 46.14 | 46.86 | 45.76 | 46.60 | 0 | +1.32(+2.92%) |
May 01, 2013 | 45.83 | 46.38 | 45.20 | 45.28 | 0 | -0.79(-1.72%) |
Apr 30, 2013 | 46.29 | 46.40 | 45.61 | 46.07 | 2,416,517 | -0.20(-0.44%) |
Apr 29, 2013 | 46.85 | 46.87 | 46.02 | 46.27 | 1,476,170 | -0.37(-0.79%) |
Apr 26, 2013 | 47.74 | 47.65 | 46.53 | 46.64 | 1,636,963 | -1.01(-2.11%) |
Apr 25, 2013 | 47.24 | 48.67 | 46.00 | 47.65 | 5,774,238 | -0.52(-1.08%) |
Apr 24, 2013 | 47.95 | 48.40 | 47.56 | 48.17 | 1,962,545 | +0.33(+0.69%) |
Apr 23, 2013 | 46.54 | 48.58 | 46.54 | 47.84 | 2,485,916 | +0.73(+1.54%) |
Apr 22, 2013 | 46.54 | 47.53 | 46.46 | 47.11 | 2,070,615 | +0.66(+1.42%) |
Apr 19, 2013 | 45.70 | 46.50 | 45.67 | 46.45 | 1,147,034 | +0.80(+1.74%) |
Apr 18, 2013 | 45.32 | 45.86 | 44.52 | 45.66 | 1,718,878 | +0.25(+0.56%) |
Apr 17, 2013 | 45.10 | 45.50 | 44.55 | 45.40 | 1,179,919 | -0.05(-0.10%) |
Apr 16, 2013 | 45.47 | 45.56 | 44.83 | 45.45 | 924,137 | +0.40(+0.88%) |
Apr 15, 2013 | 45.88 | 46.33 | 44.76 | 45.06 | 1,208,141 | -1.10(-2.38%) |
Apr 12, 2013 | 46.54 | 46.86 | 45.71 | 46.15 | 1,159,021 | -0.58(-1.25%) |
Apr 11, 2013 | 46.81 | 47.06 | 46.30 | 46.74 | 1,734,940 | +0.03(+0.06%) |
Apr 10, 2013 | 46.81 | 47.20 | 46.43 | 46.71 | 1,714,923 | +0.10(+0.21%) |
Apr 09, 2013 | 46.74 | 46.90 | 45.74 | 46.61 | 1,687,579 | -0.09(-0.20%) |
Apr 08, 2013 | 45.47 | 46.75 | 45.47 | 46.71 | 3,156,322 | +1.13(+2.47%) |
Apr 05, 2013 | 44.01 | 45.68 | 43.41 | 45.58 | 1,712,308 | +1.05(+2.37%) |
Apr 04, 2013 | 43.75 | 44.57 | 43.62 | 44.53 | 1,046,017 | +0.82(+1.87%) |
Apr 03, 2013 | 44.04 | 44.12 | 43.13 | 43.71 | 968,143 | -0.40(-0.91%) |
Apr 02, 2013 | 44.28 | 44.31 | 43.87 | 44.11 | 715,455 | -0.07(-0.17%) |
Apr 01, 2013 | 44.71 | 44.71 | 43.98 | 44.18 | 986,334 | -0.58(-1.30%) |
Mar 28, 2013 | 44.14 | 44.84 | 44.14 | 44.76 | 893,899 | +0.42(+0.95%) |
Mar 27, 2013 | 43.56 | 44.35 | 43.49 | 44.34 | 809,744 | +0.53(+1.22%) |
Mar 26, 2013 | 43.78 | 43.85 | 43.47 | 43.81 | 1,157,295 | +0.19(+0.43%) |
Mar 25, 2013 | 44.11 | 44.17 | 43.38 | 43.62 | 726,074 | -0.28(-0.63%) |
Mar 22, 2013 | 43.99 | 44.08 | 43.72 | 43.90 | 779,830 | +0.10(+0.23%) |
Mar 21, 2013 | 43.65 | 44.03 | 43.49 | 43.80 | 789,637 | -0.20(-0.45%) |
Mar 20, 2013 | 43.46 | 44.07 | 43.20 | 43.99 | 1,315,115 | +0.75(+1.74%) |
Mar 19, 2013 | 43.63 | 43.68 | 43.00 | 43.24 | 1,140,772 | -0.28(-0.64%) |
Mar 18, 2013 | 43.08 | 43.72 | 42.83 | 43.52 | 1,313,819 | +0.10(+0.23%) |
Mar 15, 2013 | 43.83 | 44.03 | 43.38 | 43.42 | 8,172,780 | -0.64(-1.44%) |
Mar 14, 2013 | 44.31 | 44.32 | 43.95 | 44.06 | 977,992 | -0.13(-0.29%) |
Mar 13, 2013 | 44.10 | 44.80 | 44.10 | 44.19 | 1,083,250 | -0.06(-0.13%) |
Mar 12, 2013 | 44.73 | 44.73 | 44.14 | 44.24 | 1,183,783 | -0.49(-1.09%) |
Mar 11, 2013 | 44.97 | 45.14 | 44.62 | 44.73 | 895,508 | -0.28(-0.62%) |
Mar 08, 2013 | 44.71 | 45.11 | 44.34 | 45.01 | 1,553,032 | +0.38(+0.85%) |
Mar 07, 2013 | 44.61 | 44.79 | 43.74 | 44.63 | 2,141,375 | -0.18(-0.39%) |
Mar 06, 2013 | 45.04 | 45.26 | 44.65 | 44.81 | 2,305,865 | -0.03(-0.06%) |
Mar 05, 2013 | 44.81 | 45.01 | 44.56 | 44.83 | 1,603,420 | +0.26(+0.59%) |
Mar 04, 2013 | 44.37 | 44.60 | 44.10 | 44.57 | 2,144,272 | +0.25(+0.57%) |