Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.62 | 50.66 | 49.64 | 49.66 | 3,590,865 | -1.47(-2.88%) |
May 30, 2013 | 51.32 | 51.50 | 50.97 | 51.13 | 2,338,021 | -0.33(-0.63%) |
May 29, 2013 | 51.07 | 51.62 | 50.70 | 51.46 | 2,029,747 | -0.26(-0.50%) |
May 28, 2013 | 52.44 | 52.45 | 51.49 | 51.72 | 2,389,663 | +0.25(+0.48%) |
May 24, 2013 | 51.20 | 51.49 | 50.58 | 51.47 | 2,677,478 | +0.10(+0.19%) |
May 23, 2013 | 51.06 | 51.43 | 50.15 | 51.37 | 4,658,218 | -0.35(-0.67%) |
May 22, 2013 | 52.97 | 53.00 | 51.43 | 51.72 | 3,988,446 | -1.08(-2.04%) |
May 21, 2013 | 52.80 | 53.45 | 52.27 | 52.80 | 3,179,528 | -0.20(-0.37%) |
May 20, 2013 | 53.42 | 53.61 | 52.71 | 52.99 | 5,716,478 | -0.43(-0.80%) |
May 17, 2013 | 54.90 | 55.16 | 52.89 | 53.42 | 8,523,233 | -0.69(-1.28%) |
May 16, 2013 | 54.28 | 54.54 | 54.06 | 54.11 | 2,681,476 | -0.38(-0.69%) |
May 15, 2013 | 53.94 | 54.60 | 53.89 | 54.49 | 2,000,670 | +0.60(+1.12%) |
May 13, 2013 | 53.74 | 53.93 | 53.16 | 53.88 | 2,370,948 | -0.14(-0.26%) |
May 10, 2013 | 54.13 | 54.34 | 53.66 | 54.02 | 3,459,755 | -0.27(-0.49%) |
May 09, 2013 | 54.01 | 54.54 | 53.26 | 54.29 | 4,397,212 | -0.35(-0.63%) |
May 08, 2013 | 54.42 | 54.81 | 54.13 | 54.63 | 3,035,337 | +0.50(+0.93%) |
May 07, 2013 | 54.19 | 54.54 | 53.34 | 54.13 | 2,428,033 | +0.43(+0.79%) |
May 06, 2013 | 52.94 | 54.04 | 52.89 | 53.71 | 2,876,592 | +1.07(+2.03%) |
May 03, 2013 | 52.34 | 53.24 | 51.74 | 52.64 | 3,536,802 | +0.90(+1.74%) |
May 02, 2013 | 51.24 | 52.20 | 51.05 | 51.74 | 2,993,889 | +0.57(+1.12%) |
May 01, 2013 | 51.02 | 51.89 | 50.21 | 51.16 | 3,727,529 | +0.28(+0.54%) |
Apr 30, 2013 | 50.68 | 50.91 | 49.59 | 50.89 | 1,839,770 | +0.19(+0.37%) |
Apr 29, 2013 | 50.88 | 51.13 | 50.24 | 50.70 | 1,748,542 | +0.12(+0.23%) |
Apr 26, 2013 | 50.29 | 50.94 | 50.26 | 50.58 | 2,110,289 | +0.32(+0.63%) |
Apr 25, 2013 | 50.40 | 50.97 | 49.99 | 50.26 | 2,145,890 | +0.03(+0.06%) |
Apr 24, 2013 | 49.21 | 50.67 | 49.13 | 50.23 | 3,223,619 | +1.43(+2.94%) |
Apr 23, 2013 | 48.54 | 48.93 | 48.06 | 48.80 | 1,975,719 | +0.50(+1.04%) |
Apr 22, 2013 | 48.00 | 48.40 | 47.46 | 48.30 | 1,815,205 | +0.32(+0.66%) |
Apr 19, 2013 | 47.95 | 48.48 | 47.27 | 47.98 | 3,515,064 | +0.15(+0.31%) |
Apr 18, 2013 | 47.46 | 48.76 | 47.23 | 47.83 | 3,095,859 | +0.38(+0.79%) |
Apr 17, 2013 | 47.83 | 47.85 | 46.01 | 47.46 | 7,007,104 | -1.15(-2.36%) |
Apr 16, 2013 | 48.37 | 48.66 | 47.57 | 48.60 | 2,668,075 | +0.33(+0.68%) |
Apr 15, 2013 | 49.40 | 49.40 | 48.11 | 48.28 | 3,361,682 | -1.66(-3.33%) |
Apr 12, 2013 | 50.63 | 50.66 | 49.18 | 49.94 | 3,764,813 | -1.34(-2.62%) |
Apr 11, 2013 | 50.94 | 51.31 | 50.37 | 51.28 | 2,839,380 | +0.47(+0.93%) |
Apr 10, 2013 | 50.33 | 51.18 | 50.30 | 50.81 | 2,478,319 | +0.32(+0.63%) |
Apr 09, 2013 | 50.10 | 50.90 | 49.92 | 50.49 | 2,176,080 | +0.11(+0.22%) |
Apr 08, 2013 | 49.85 | 50.66 | 49.75 | 50.38 | 2,456,381 | +0.61(+1.23%) |
Apr 05, 2013 | 48.55 | 49.90 | 48.48 | 49.77 | 2,292,205 | +0.45(+0.92%) |
Apr 04, 2013 | 49.29 | 49.58 | 48.93 | 49.32 | 2,158,831 | -0.04(-0.08%) |
Apr 03, 2013 | 50.14 | 50.14 | 49.10 | 49.35 | 2,934,100 | -0.58(-1.17%) |
Apr 02, 2013 | 50.65 | 50.65 | 49.68 | 49.94 | 2,347,710 | -0.52(-1.04%) |
Apr 01, 2013 | 51.44 | 51.44 | 50.22 | 50.46 | 1,735,751 | -0.91(-1.77%) |
Mar 28, 2013 | 51.16 | 51.49 | 50.82 | 51.37 | 1,791,063 | +0.02(+0.04%) |
Mar 27, 2013 | 50.03 | 51.74 | 49.97 | 51.35 | 3,299,553 | +1.03(+2.04%) |
Mar 26, 2013 | 50.44 | 50.61 | 50.10 | 50.32 | 3,933,370 | -0.05(-0.10%) |
Mar 25, 2013 | 51.09 | 51.43 | 50.18 | 50.37 | 2,772,450 | -0.70(-1.37%) |
Mar 22, 2013 | 51.29 | 51.52 | 50.83 | 51.08 | 1,982,486 | -0.14(-0.27%) |
Mar 21, 2013 | 51.93 | 52.41 | 51.18 | 51.21 | 2,244,183 | -1.16(-2.21%) |
Mar 20, 2013 | 52.09 | 52.55 | 51.64 | 52.37 | 1,839,589 | +0.74(+1.44%) |
Mar 19, 2013 | 52.62 | 52.65 | 51.07 | 51.63 | 3,126,479 | -1.04(-1.97%) |
Mar 18, 2013 | 52.01 | 52.94 | 51.73 | 52.67 | 2,729,522 | -0.29(-0.54%) |
Mar 15, 2013 | 52.74 | 53.47 | 52.53 | 52.95 | 3,857,713 | -0.20(-0.37%) |
Mar 14, 2013 | 52.55 | 53.16 | 52.14 | 53.15 | 3,754,303 | +0.93(+1.78%) |
Mar 13, 2013 | 52.68 | 52.88 | 52.12 | 52.22 | 2,659,994 | -0.45(-0.86%) |
Mar 12, 2013 | 52.54 | 53.03 | 52.29 | 52.68 | 1,908,262 | +0.28(+0.53%) |
Mar 11, 2013 | 52.45 | 52.70 | 51.81 | 52.40 | 2,073,690 | -0.22(-0.41%) |
Mar 08, 2013 | 52.58 | 52.83 | 52.26 | 52.62 | 2,695,551 | +0.09(+0.17%) |
Mar 07, 2013 | 53.23 | 53.28 | 52.35 | 52.53 | 2,562,999 | -0.32(-0.60%) |
Mar 06, 2013 | 52.70 | 53.69 | 52.42 | 52.84 | 3,896,648 | +0.42(+0.79%) |
Mar 05, 2013 | 52.52 | 52.73 | 51.32 | 52.43 | 5,547,318 | +0.83(+1.61%) |
Mar 04, 2013 | 53.64 | 53.74 | 51.17 | 51.60 | 10,367,544 | +0.04(+0.08%) |