Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.11 | 48.45 | 46.86 | 47.42 | 781,609 | -1.09(-2.25%) |
May 30, 2013 | 47.61 | 49.27 | 47.29 | 48.51 | 0 | +1.90(+4.07%) |
May 29, 2013 | 44.90 | 46.71 | 44.73 | 46.62 | 745,212 | +1.84(+4.12%) |
May 28, 2013 | 44.31 | 46.02 | 43.95 | 44.77 | 707,661 | +0.29(+0.64%) |
May 24, 2013 | 45.08 | 45.99 | 43.96 | 44.49 | 0 | -0.61(-1.36%) |
May 23, 2013 | 45.41 | 46.18 | 44.80 | 45.10 | 0 | +0.37(+0.83%) |
May 22, 2013 | 44.88 | 46.70 | 43.88 | 44.73 | 0 | +0.57(+1.29%) |
May 21, 2013 | 43.79 | 44.98 | 43.02 | 44.16 | 0 | -0.76(-1.70%) |
May 20, 2013 | 42.17 | 45.08 | 42.08 | 44.92 | 0 | +2.61(+6.16%) |
May 17, 2013 | 43.34 | 43.88 | 42.27 | 42.31 | 0 | -1.19(-2.73%) |
May 16, 2013 | 42.32 | 44.37 | 41.85 | 43.50 | 905,317 | -0.26(-0.59%) |
May 15, 2013 | 45.13 | 45.44 | 43.32 | 43.76 | 0 | -2.32(-5.04%) |
May 13, 2013 | 46.85 | 46.89 | 45.92 | 46.08 | 0 | -1.23(-2.60%) |
May 10, 2013 | 46.83 | 47.38 | 45.86 | 47.31 | 0 | -0.46(-0.96%) |
May 09, 2013 | 47.41 | 49.26 | 46.78 | 47.77 | 0 | -0.25(-0.52%) |
May 08, 2013 | 46.25 | 48.20 | 46.14 | 48.02 | 0 | +2.11(+4.60%) |
May 07, 2013 | 46.47 | 46.57 | 45.46 | 45.91 | 0 | -1.00(-2.14%) |
May 06, 2013 | 47.30 | 47.49 | 46.44 | 46.91 | 0 | -0.13(-0.28%) |
May 03, 2013 | 47.01 | 47.92 | 46.63 | 47.04 | 0 | +0.41(+0.87%) |
May 02, 2013 | 45.58 | 47.58 | 45.47 | 46.63 | 0 | +0.02(+0.04%) |
May 01, 2013 | 46.34 | 47.44 | 45.15 | 46.62 | 0 | -1.52(-3.15%) |
Apr 30, 2013 | 46.55 | 48.17 | 46.04 | 48.13 | 1,211,017 | +1.00(+2.13%) |
Apr 29, 2013 | 46.50 | 47.74 | 46.50 | 47.13 | 907,365 | +0.74(+1.59%) |
Apr 26, 2013 | 48.56 | 48.50 | 46.28 | 46.39 | 1,340,875 | -2.11(-4.36%) |
Apr 25, 2013 | 47.75 | 49.51 | 47.05 | 48.50 | 1,963,615 | +1.73(+3.70%) |
Apr 24, 2013 | 45.00 | 47.04 | 44.93 | 46.77 | 0 | +2.36(+5.30%) |
Apr 23, 2013 | 45.25 | 45.47 | 44.06 | 44.42 | 1,750,977 | -1.31(-2.86%) |
Apr 22, 2013 | 46.67 | 47.11 | 44.95 | 45.72 | 1,234,882 | -0.28(-0.60%) |
Apr 19, 2013 | 45.50 | 46.04 | 44.51 | 46.00 | 1,408,157 | +1.03(+2.29%) |
Apr 18, 2013 | 44.03 | 45.67 | 43.47 | 44.97 | 1,714,098 | +0.98(+2.22%) |
Apr 17, 2013 | 46.88 | 47.66 | 43.88 | 43.99 | 2,529,366 | -3.05(-6.48%) |
Apr 16, 2013 | 48.44 | 48.50 | 46.55 | 47.04 | 2,142,514 | +0.07(+0.15%) |
Apr 15, 2013 | 49.74 | 50.05 | 46.69 | 46.97 | 3,512,731 | -5.40(-10.30%) |
Apr 12, 2013 | 53.77 | 53.91 | 52.31 | 52.37 | 2,202,180 | -2.49(-4.55%) |
Apr 11, 2013 | 56.33 | 56.42 | 54.80 | 54.86 | 1,004,980 | -1.47(-2.61%) |
Apr 10, 2013 | 59.23 | 59.23 | 55.82 | 56.33 | 1,376,784 | -2.76(-4.67%) |
Apr 09, 2013 | 57.59 | 59.75 | 57.36 | 59.10 | 794,424 | +1.64(+2.85%) |
Apr 08, 2013 | 58.77 | 58.77 | 57.20 | 57.46 | 708,593 | -1.18(-2.01%) |
Apr 05, 2013 | 59.12 | 60.83 | 58.19 | 58.64 | 1,115,342 | +0.31(+0.53%) |
Apr 04, 2013 | 56.07 | 58.58 | 55.00 | 58.32 | 879,322 | +2.25(+4.02%) |
Apr 03, 2013 | 59.18 | 59.79 | 55.10 | 56.07 | 1,734,952 | -2.92(-4.95%) |
Apr 02, 2013 | 60.61 | 60.88 | 58.91 | 58.99 | 1,127,384 | -2.29(-3.73%) |
Apr 01, 2013 | 61.07 | 61.59 | 60.67 | 61.28 | 803,037 | -0.05(-0.08%) |
Mar 28, 2013 | 61.05 | 61.46 | 60.57 | 61.33 | 525,457 | -0.20(-0.32%) |
Mar 27, 2013 | 60.43 | 61.70 | 59.85 | 61.53 | 492,813 | +1.14(+1.89%) |
Mar 26, 2013 | 60.66 | 60.66 | 59.49 | 60.39 | 706,772 | -0.40(-0.65%) |
Mar 25, 2013 | 60.27 | 61.06 | 59.71 | 60.79 | 935,484 | +0.03(+0.04%) |
Mar 22, 2013 | 60.69 | 61.69 | 60.37 | 60.76 | 579,467 | -0.22(-0.35%) |
Mar 21, 2013 | 59.41 | 61.20 | 59.41 | 60.98 | 702,631 | +1.79(+3.03%) |
Mar 20, 2013 | 58.72 | 59.35 | 58.37 | 59.18 | 556,074 | +0.36(+0.62%) |
Mar 19, 2013 | 57.59 | 58.89 | 57.43 | 58.82 | 1,047,227 | +1.22(+2.11%) |
Mar 18, 2013 | 58.66 | 59.28 | 57.43 | 57.60 | 725,346 | -0.39(-0.67%) |
Mar 15, 2013 | 58.43 | 58.97 | 57.51 | 57.99 | 1,815,736 | -0.48(-0.83%) |
Mar 14, 2013 | 57.25 | 58.59 | 56.88 | 58.47 | 740,286 | +1.07(+1.87%) |
Mar 13, 2013 | 58.99 | 59.28 | 57.15 | 57.40 | 1,459,360 | -1.05(-1.80%) |
Mar 12, 2013 | 57.26 | 59.52 | 57.26 | 58.46 | 1,462,569 | +1.27(+2.22%) |
Mar 11, 2013 | 57.48 | 57.91 | 56.68 | 57.19 | 1,197,219 | -0.18(-0.32%) |
Mar 08, 2013 | 56.62 | 57.60 | 55.66 | 57.37 | 1,268,515 | +0.85(+1.51%) |
Mar 07, 2013 | 57.12 | 58.55 | 56.43 | 56.51 | 1,154,326 | -0.41(-0.73%) |
Mar 06, 2013 | 54.16 | 57.05 | 54.12 | 56.93 | 1,227,435 | +2.62(+4.82%) |
Mar 05, 2013 | 54.66 | 55.17 | 54.11 | 54.31 | 910,970 | -0.32(-0.58%) |
Mar 04, 2013 | 56.02 | 56.34 | 54.32 | 54.63 | 956,869 | -1.56(-2.78%) |