Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.05 | 50.98 | 48.26 | 48.52 | 5,452,034 | -1.70(-3.39%) |
May 30, 2013 | 48.07 | 50.50 | 48.00 | 50.22 | 6,636,281 | +2.51(+5.26%) |
May 29, 2013 | 46.75 | 47.78 | 46.28 | 47.71 | 3,678,347 | +0.78(+1.66%) |
May 28, 2013 | 47.90 | 47.90 | 46.18 | 46.93 | 3,869,201 | +0.53(+1.14%) |
May 24, 2013 | 46.94 | 46.99 | 45.21 | 46.40 | 2,665,870 | -0.15(-0.32%) |
May 23, 2013 | 44.45 | 46.82 | 42.63 | 46.55 | 6,695,113 | +0.01(+0.02%) |
May 22, 2013 | 48.97 | 49.48 | 45.66 | 46.54 | 6,095,887 | -1.89(-3.90%) |
May 21, 2013 | 49.46 | 49.50 | 47.35 | 48.43 | 3,394,713 | -0.07(-0.14%) |
May 20, 2013 | 47.52 | 49.10 | 47.19 | 48.50 | 4,978,064 | +1.84(+3.94%) |
May 17, 2013 | 44.99 | 46.75 | 44.50 | 46.66 | 4,893,371 | +1.07(+2.35%) |
May 16, 2013 | 46.91 | 48.70 | 45.18 | 45.59 | 6,438,375 | -2.08(-4.36%) |
May 15, 2013 | 48.35 | 50.11 | 47.53 | 47.67 | 6,185,419 | +0.52(+1.10%) |
May 13, 2013 | 44.48 | 47.35 | 43.85 | 47.15 | 8,745,410 | +3.30(+7.53%) |
May 10, 2013 | 40.65 | 44.00 | 40.62 | 43.85 | 15,227,863 | +0.85(+1.98%) |
May 09, 2013 | 44.41 | 44.91 | 42.40 | 43.00 | 6,301,515 | -0.70(-1.60%) |
May 08, 2013 | 40.48 | 43.70 | 39.55 | 43.70 | 16,957,232 | +1.08(+2.53%) |
May 07, 2013 | 43.09 | 43.40 | 40.59 | 42.62 | 4,959,461 | -0.55(-1.27%) |
May 06, 2013 | 41.49 | 43.72 | 40.82 | 43.17 | 5,431,960 | +3.29(+8.25%) |
May 03, 2013 | 41.56 | 41.10 | 39.84 | 39.88 | 3,776,673 | +0.38(+0.96%) |
May 02, 2013 | 38.70 | 39.93 | 38.26 | 39.50 | 3,914,787 | +1.83(+4.86%) |
May 01, 2013 | 38.24 | 38.90 | 36.50 | 37.67 | 5,069,089 | -0.57(-1.49%) |
Apr 30, 2013 | 35.86 | 38.97 | 34.35 | 38.24 | 9,100,249 | +2.47(+6.91%) |
Apr 29, 2013 | 35.05 | 36.23 | 34.95 | 35.77 | 3,380,294 | +1.20(+3.47%) |
Apr 26, 2013 | 34.86 | 35.12 | 34.28 | 34.57 | 1,667,186 | -0.55(-1.57%) |
Apr 25, 2013 | 35.36 | 35.88 | 35.01 | 35.12 | 2,123,579 | +0.18(+0.52%) |
Apr 24, 2013 | 34.02 | 35.12 | 34.02 | 34.94 | 2,464,533 | +0.94(+2.76%) |
Apr 23, 2013 | 32.65 | 34.38 | 32.61 | 34.00 | 3,337,106 | +1.53(+4.71%) |
Apr 22, 2013 | 33.12 | 33.33 | 31.11 | 32.47 | 2,286,078 | -0.47(-1.43%) |
Apr 19, 2013 | 33.01 | 33.90 | 32.75 | 32.94 | 1,644,499 | +0.19(+0.58%) |
Apr 18, 2013 | 34.00 | 34.00 | 32.11 | 32.75 | 2,484,282 | -1.17(-3.45%) |
Apr 17, 2013 | 34.26 | 34.50 | 33.37 | 33.92 | 1,895,035 | -0.27(-0.79%) |
Apr 16, 2013 | 34.59 | 34.65 | 33.48 | 34.19 | 2,095,311 | +0.91(+2.73%) |
Apr 15, 2013 | 35.17 | 35.38 | 33.00 | 33.28 | 3,065,277 | -2.12(-5.99%) |
Apr 12, 2013 | 34.79 | 35.65 | 34.04 | 35.40 | 2,506,805 | +0.32(+0.91%) |
Apr 11, 2013 | 34.73 | 36.54 | 34.41 | 35.08 | 5,138,332 | +0.64(+1.86%) |
Apr 10, 2013 | 33.34 | 35.17 | 33.20 | 34.44 | 5,460,768 | +1.73(+5.29%) |
Apr 09, 2013 | 31.60 | 33.40 | 31.58 | 32.71 | 2,833,835 | +1.26(+4.01%) |
Apr 08, 2013 | 31.49 | 31.60 | 30.58 | 31.45 | 1,543,734 | +0.20(+0.64%) |
Apr 05, 2013 | 30.17 | 31.46 | 30.07 | 31.25 | 2,609,658 | +0.50(+1.63%) |
Apr 04, 2013 | 30.86 | 31.03 | 30.12 | 30.75 | 2,056,488 | -0.10(-0.32%) |
Apr 03, 2013 | 32.42 | 32.69 | 30.73 | 30.85 | 3,386,865 | -1.09(-3.41%) |
Apr 02, 2013 | 33.88 | 33.88 | 31.55 | 31.94 | 4,351,847 | -1.20(-3.62%) |
Apr 01, 2013 | 33.04 | 33.43 | 32.60 | 33.14 | 4,478,205 | +0.90(+2.79%) |
Mar 28, 2013 | 31.22 | 32.40 | 30.90 | 32.24 | 3,894,833 | +1.62(+5.29%) |
Mar 27, 2013 | 30.53 | 30.85 | 30.00 | 30.62 | 2,689,208 | -0.30(-0.97%) |
Mar 26, 2013 | 31.10 | 31.30 | 29.88 | 30.92 | 2,592,789 | +0.09(+0.29%) |
Mar 25, 2013 | 32.29 | 32.35 | 30.75 | 30.83 | 3,595,938 | -0.70(-2.22%) |
Mar 22, 2013 | 31.19 | 32.33 | 30.61 | 31.53 | 5,845,963 | +0.96(+3.14%) |
Mar 21, 2013 | 29.42 | 31.36 | 28.61 | 30.57 | 4,904,484 | +1.15(+3.91%) |
Mar 20, 2013 | 29.31 | 30.10 | 29.05 | 29.42 | 2,952,864 | +0.26(+0.89%) |
Mar 19, 2013 | 30.13 | 30.36 | 28.81 | 29.16 | 3,191,285 | -0.56(-1.88%) |
Mar 18, 2013 | 28.31 | 30.29 | 27.88 | 29.72 | 5,175,389 | +0.56(+1.92%) |
Mar 15, 2013 | 30.05 | 30.43 | 28.62 | 29.16 | 7,373,916 | -1.50(-4.89%) |
Mar 14, 2013 | 32.18 | 32.24 | 29.90 | 30.66 | 6,846,532 | -1.34(-4.19%) |
Mar 13, 2013 | 32.51 | 32.56 | 31.80 | 32.00 | 2,925,262 | -0.48(-1.48%) |
Mar 12, 2013 | 32.90 | 33.59 | 32.33 | 32.48 | 2,840,702 | -0.61(-1.84%) |
Mar 11, 2013 | 34.17 | 34.17 | 32.91 | 33.09 | 2,511,633 | -0.63(-1.87%) |
Mar 08, 2013 | 34.01 | 34.41 | 32.66 | 33.72 | 3,718,900 | +0.51(+1.54%) |
Mar 07, 2013 | 32.15 | 34.46 | 31.76 | 33.21 | 4,490,848 | +0.54(+1.65%) |
Mar 06, 2013 | 34.14 | 34.16 | 32.25 | 32.67 | 5,667,195 | -1.80(-5.22%) |
Mar 05, 2013 | 35.65 | 36.20 | 34.24 | 34.47 | 3,809,060 | -1.19(-3.34%) |
Mar 04, 2013 | 37.63 | 37.85 | 35.40 | 35.66 | 4,080,885 | -1.04(-2.83%) |