Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 47.72 | 49.37 | 47.60 | 48.23 | 2,685,287 | +0.37(+0.77%) |
May 30, 2013 | 48.25 | 48.32 | 47.35 | 47.86 | 3,608,144 | -0.32(-0.66%) |
May 29, 2013 | 48.30 | 48.43 | 47.79 | 48.18 | 2,045,976 | -0.46(-0.95%) |
May 28, 2013 | 49.40 | 49.46 | 48.60 | 48.64 | 1,850,961 | +0.15(+0.31%) |
May 24, 2013 | 48.90 | 49.19 | 48.25 | 48.49 | 2,725,762 | -0.87(-1.76%) |
May 23, 2013 | 49.33 | 49.92 | 48.73 | 49.36 | 2,740,317 | -0.66(-1.32%) |
May 22, 2013 | 51.87 | 52.04 | 49.75 | 50.02 | 3,285,928 | -1.84(-3.55%) |
May 21, 2013 | 52.66 | 52.99 | 51.84 | 51.86 | 2,065,530 | -0.79(-1.50%) |
May 20, 2013 | 54.47 | 54.70 | 52.36 | 52.65 | 3,998,163 | -2.34(-4.26%) |
May 17, 2013 | 54.93 | 55.59 | 54.42 | 54.99 | 2,644,094 | +0.28(+0.51%) |
May 16, 2013 | 54.18 | 55.43 | 54.15 | 54.71 | 2,727,930 | +0.55(+1.02%) |
May 15, 2013 | 52.62 | 54.85 | 52.43 | 54.16 | 3,978,631 | +2.20(+4.23%) |
May 13, 2013 | 51.90 | 51.98 | 51.38 | 51.96 | 1,571,557 | +0.06(+0.12%) |
May 10, 2013 | 50.94 | 51.92 | 50.67 | 51.90 | 1,771,466 | +0.96(+1.88%) |
May 09, 2013 | 50.68 | 51.43 | 50.36 | 50.94 | 1,587,254 | +0.12(+0.24%) |
May 08, 2013 | 50.38 | 50.93 | 50.05 | 50.82 | 1,988,133 | +0.17(+0.34%) |
May 07, 2013 | 50.35 | 50.71 | 50.19 | 50.65 | 1,637,462 | +0.35(+0.70%) |
May 06, 2013 | 49.80 | 50.33 | 49.50 | 50.30 | 1,381,682 | +0.65(+1.31%) |
May 03, 2013 | 48.94 | 49.73 | 48.51 | 49.65 | 1,501,053 | +1.14(+2.35%) |
May 02, 2013 | 47.76 | 48.54 | 47.76 | 48.51 | 1,468,500 | +0.78(+1.63%) |
May 01, 2013 | 48.01 | 48.75 | 47.59 | 47.73 | 1,450,105 | -0.20(-0.42%) |
Apr 30, 2013 | 48.67 | 48.75 | 47.69 | 47.93 | 1,918,989 | -0.88(-1.80%) |
Apr 29, 2013 | 48.78 | 49.28 | 48.43 | 48.81 | 1,116,559 | +0.28(+0.58%) |
Apr 26, 2013 | 49.16 | 49.08 | 48.44 | 48.53 | 1,231,030 | -0.55(-1.12%) |
Apr 25, 2013 | 48.96 | 49.38 | 48.49 | 49.08 | 1,384,502 | +0.43(+0.88%) |
Apr 24, 2013 | 48.94 | 49.59 | 48.63 | 48.65 | 1,076,981 | -0.46(-0.94%) |
Apr 23, 2013 | 49.07 | 49.47 | 48.67 | 49.11 | 1,097,733 | +0.50(+1.03%) |
Apr 22, 2013 | 49.28 | 49.40 | 48.10 | 48.61 | 1,904,516 | -0.64(-1.30%) |
Apr 19, 2013 | 49.28 | 49.98 | 48.55 | 49.25 | 1,871,369 | +0.15(+0.31%) |
Apr 18, 2013 | 50.39 | 50.59 | 48.99 | 49.10 | 1,558,768 | -1.17(-2.33%) |
Apr 17, 2013 | 50.59 | 50.76 | 49.72 | 50.27 | 2,662,897 | -1.01(-1.97%) |
Apr 16, 2013 | 49.69 | 51.35 | 49.58 | 51.28 | 2,842,734 | +2.02(+4.10%) |
Apr 15, 2013 | 50.20 | 50.20 | 49.23 | 49.26 | 2,323,605 | -1.29(-2.55%) |
Apr 12, 2013 | 49.65 | 50.56 | 49.63 | 50.55 | 2,625,568 | +0.56(+1.12%) |
Apr 11, 2013 | 49.33 | 50.30 | 49.13 | 49.99 | 3,472,059 | +0.47(+0.95%) |
Apr 10, 2013 | 48.35 | 49.96 | 48.35 | 49.52 | 3,319,764 | +1.25(+2.59%) |
Apr 09, 2013 | 48.06 | 48.54 | 47.63 | 48.27 | 2,399,135 | +0.31(+0.65%) |
Apr 08, 2013 | 47.49 | 48.06 | 47.13 | 47.96 | 2,115,182 | +0.49(+1.03%) |
Apr 05, 2013 | 46.97 | 47.78 | 46.75 | 47.47 | 1,804,957 | -0.58(-1.21%) |
Apr 04, 2013 | 47.81 | 48.06 | 47.28 | 48.05 | 1,814,147 | +0.35(+0.73%) |
Apr 03, 2013 | 48.94 | 49.40 | 47.59 | 47.70 | 2,193,085 | -1.14(-2.33%) |
Apr 02, 2013 | 48.76 | 49.41 | 48.32 | 48.84 | 2,559,381 | +0.52(+1.08%) |
Apr 01, 2013 | 50.66 | 50.66 | 48.13 | 48.32 | 4,209,597 | -2.24(-4.43%) |
Mar 28, 2013 | 47.75 | 50.63 | 47.50 | 50.56 | 10,257,410 | +0.59(+1.18%) |
Mar 27, 2013 | 49.04 | 50.19 | 48.14 | 49.97 | 6,288,979 | +0.72(+1.46%) |
Mar 26, 2013 | 49.08 | 49.57 | 48.76 | 49.25 | 2,984,243 | +0.26(+0.53%) |
Mar 25, 2013 | 49.89 | 50.13 | 47.91 | 48.99 | 7,029,646 | -1.81(-3.56%) |
Mar 22, 2013 | 50.47 | 50.84 | 49.73 | 50.80 | 2,276,354 | -0.14(-0.27%) |
Mar 21, 2013 | 50.62 | 51.21 | 49.95 | 50.94 | 3,070,903 | -0.24(-0.47%) |
Mar 20, 2013 | 50.08 | 51.27 | 49.89 | 51.18 | 2,065,845 | +1.39(+2.79%) |
Mar 19, 2013 | 50.38 | 50.60 | 49.48 | 49.79 | 2,004,875 | -0.34(-0.68%) |
Mar 18, 2013 | 49.75 | 50.45 | 49.60 | 50.13 | 1,509,423 | -0.31(-0.61%) |
Mar 15, 2013 | 50.40 | 50.61 | 50.00 | 50.44 | 2,486,202 | -0.22(-0.43%) |
Mar 14, 2013 | 51.00 | 51.00 | 50.02 | 50.66 | 3,098,724 | -0.14(-0.28%) |
Mar 13, 2013 | 50.46 | 51.03 | 50.15 | 50.80 | 2,322,746 | +0.20(+0.40%) |
Mar 12, 2013 | 52.34 | 52.34 | 50.39 | 50.60 | 5,150,957 | -2.54(-4.78%) |
Mar 11, 2013 | 52.89 | 53.54 | 52.75 | 53.14 | 1,596,621 | +0.14(+0.26%) |
Mar 08, 2013 | 53.65 | 53.65 | 52.82 | 53.00 | 1,250,856 | -0.47(-0.88%) |
Mar 07, 2013 | 53.12 | 53.59 | 52.91 | 53.47 | 1,933,633 | +0.67(+1.27%) |
Mar 06, 2013 | 52.14 | 52.96 | 52.00 | 52.80 | 2,928,924 | +0.81(+1.56%) |
Mar 05, 2013 | 52.27 | 52.53 | 51.80 | 51.99 | 2,167,037 | -0.09(-0.17%) |
Mar 04, 2013 | 51.30 | 52.09 | 51.12 | 52.08 | 1,919,714 | +0.50(+0.97%) |