Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.08 | 48.58 | 47.50 | 47.59 | 4,505,376 | -0.75(-1.56%) |
May 30, 2013 | 48.48 | 48.61 | 48.34 | 48.34 | 0 | +0.03(+0.06%) |
May 29, 2013 | 48.47 | 48.61 | 48.13 | 48.31 | 2,149,943 | -0.50(-1.02%) |
May 28, 2013 | 48.82 | 49.20 | 48.63 | 48.81 | 2,654,516 | +0.44(+0.92%) |
May 24, 2013 | 48.25 | 48.37 | 47.98 | 48.37 | 0 | -0.06(-0.11%) |
May 23, 2013 | 48.41 | 48.62 | 48.28 | 48.43 | 2,798,892 | -0.23(-0.47%) |
May 22, 2013 | 49.23 | 49.29 | 48.49 | 48.65 | 0 | -0.53(-1.08%) |
May 21, 2013 | 49.19 | 49.46 | 49.03 | 49.19 | 0 | -0.01(-0.03%) |
May 20, 2013 | 49.86 | 49.86 | 49.04 | 49.20 | 0 | -0.65(-1.31%) |
May 17, 2013 | 49.48 | 49.86 | 49.17 | 49.85 | 0 | +0.70(+1.42%) |
May 16, 2013 | 49.53 | 49.80 | 49.08 | 49.15 | 2,779,609 | -0.53(-1.06%) |
May 15, 2013 | 49.06 | 49.69 | 48.99 | 49.68 | 0 | +1.15(+2.37%) |
May 13, 2013 | 48.32 | 48.59 | 48.29 | 48.53 | 0 | +0.03(+0.07%) |
May 10, 2013 | 48.56 | 48.66 | 48.18 | 48.49 | 0 | +0.02(+0.04%) |
May 09, 2013 | 47.71 | 48.65 | 47.64 | 48.47 | 4,424,078 | +1.00(+2.10%) |
May 08, 2013 | 47.53 | 47.64 | 47.37 | 47.48 | 0 | -0.06(-0.13%) |
May 07, 2013 | 47.66 | 47.84 | 47.46 | 47.54 | 0 | -0.02(-0.05%) |
May 06, 2013 | 47.89 | 47.89 | 47.46 | 47.56 | 0 | -0.38(-0.79%) |
May 03, 2013 | 47.45 | 47.98 | 46.67 | 47.94 | 0 | +1.27(+2.73%) |
May 02, 2013 | 46.28 | 46.91 | 46.12 | 46.67 | 0 | +0.39(+0.85%) |
May 01, 2013 | 46.67 | 46.67 | 46.19 | 46.27 | 0 | -0.36(-0.77%) |
Apr 30, 2013 | 46.39 | 46.64 | 46.31 | 46.63 | 0 | +0.14(+0.30%) |
Apr 29, 2013 | 46.08 | 46.57 | 45.98 | 46.49 | 1,371,028 | +0.38(+0.83%) |
Apr 26, 2013 | 46.23 | 46.24 | 46.10 | 46.11 | 1,244,990 | -0.12(-0.27%) |
Apr 25, 2013 | 46.35 | 46.38 | 46.04 | 46.24 | 2,204,060 | +0.07(+0.15%) |
Apr 24, 2013 | 46.19 | 46.36 | 46.01 | 46.17 | 0 | +0.21(+0.47%) |
Apr 23, 2013 | 45.66 | 45.97 | 45.30 | 45.95 | 1,831,685 | +0.60(+1.31%) |
Apr 22, 2013 | 45.16 | 45.48 | 44.81 | 45.36 | 1,996,874 | +0.19(+0.41%) |
Apr 19, 2013 | 44.58 | 45.31 | 44.58 | 45.17 | 3,097,110 | +0.42(+0.93%) |
Apr 18, 2013 | 45.59 | 45.61 | 44.58 | 44.76 | 2,100,535 | -0.50(-1.10%) |
Apr 17, 2013 | 44.89 | 45.30 | 44.31 | 45.25 | 4,303,689 | -0.04(-0.09%) |
Apr 16, 2013 | 44.81 | 45.34 | 44.68 | 45.30 | 2,222,886 | +0.66(+1.47%) |
Apr 15, 2013 | 45.57 | 45.63 | 44.62 | 44.64 | 2,631,022 | -1.00(-2.20%) |
Apr 12, 2013 | 45.79 | 45.79 | 45.36 | 45.64 | 2,183,281 | -0.14(-0.30%) |
Apr 11, 2013 | 45.45 | 45.85 | 45.34 | 45.78 | 1,727,770 | +0.31(+0.69%) |
Apr 10, 2013 | 44.62 | 45.50 | 44.52 | 45.47 | 2,011,175 | +0.83(+1.86%) |
Apr 09, 2013 | 44.56 | 44.82 | 44.21 | 44.64 | 2,173,321 | +0.14(+0.31%) |
Apr 08, 2013 | 44.10 | 44.50 | 44.00 | 44.50 | 1,569,773 | +0.34(+0.77%) |
Apr 05, 2013 | 44.39 | 44.40 | 43.83 | 44.16 | 2,439,939 | -0.66(-1.47%) |
Apr 04, 2013 | 44.91 | 45.05 | 44.54 | 44.82 | 1,742,197 | -0.02(-0.05%) |
Apr 03, 2013 | 45.19 | 45.35 | 44.71 | 44.84 | 2,310,582 | -0.37(-0.81%) |
Apr 02, 2013 | 45.12 | 45.48 | 44.91 | 45.21 | 2,785,839 | +0.41(+0.92%) |
Apr 01, 2013 | 44.78 | 45.14 | 44.67 | 44.79 | 2,164,457 | -0.24(-0.53%) |
Mar 28, 2013 | 44.67 | 45.09 | 44.55 | 45.03 | 3,196,503 | +0.26(+0.57%) |
Mar 27, 2013 | 44.60 | 44.82 | 44.38 | 44.78 | 2,182,557 | -0.09(-0.20%) |
Mar 26, 2013 | 44.35 | 44.87 | 44.35 | 44.87 | 2,771,333 | +0.60(+1.35%) |
Mar 25, 2013 | 44.63 | 44.70 | 44.01 | 44.27 | 2,472,389 | -0.10(-0.23%) |
Mar 22, 2013 | 44.32 | 44.47 | 44.08 | 44.37 | 2,307,190 | +0.24(+0.55%) |
Mar 21, 2013 | 44.31 | 44.59 | 43.92 | 44.13 | 3,205,777 | -0.48(-1.08%) |
Mar 20, 2013 | 44.77 | 44.89 | 44.43 | 44.61 | 2,372,667 | +0.08(+0.18%) |
Mar 19, 2013 | 44.53 | 44.64 | 44.08 | 44.53 | 2,272,265 | +0.06(+0.14%) |
Mar 18, 2013 | 44.23 | 44.64 | 44.18 | 44.47 | 2,367,864 | -0.18(-0.40%) |
Mar 15, 2013 | 44.78 | 45.05 | 44.58 | 44.65 | 5,142,178 | -0.37(-0.83%) |
Mar 14, 2013 | 44.46 | 45.03 | 44.46 | 45.03 | 3,612,680 | +0.58(+1.31%) |
Mar 13, 2013 | 44.32 | 44.46 | 44.22 | 44.44 | 2,058,370 | +0.15(+0.33%) |
Mar 12, 2013 | 44.25 | 44.31 | 44.15 | 44.30 | 2,825,325 | +0.07(+0.16%) |
Mar 11, 2013 | 43.89 | 44.24 | 43.86 | 44.23 | 2,597,813 | +0.36(+0.82%) |
Mar 08, 2013 | 43.81 | 44.12 | 43.74 | 43.87 | 3,023,483 | +0.01(+0.02%) |
Mar 07, 2013 | 43.27 | 44.02 | 43.14 | 43.86 | 5,111,172 | +0.72(+1.67%) |
Mar 06, 2013 | 43.31 | 43.32 | 42.95 | 43.14 | 2,241,542 | -0.25(-0.57%) |
Mar 05, 2013 | 42.93 | 43.42 | 42.88 | 43.39 | 2,613,649 | +0.57(+1.33%) |
Mar 04, 2013 | 42.46 | 42.86 | 42.31 | 42.82 | 2,547,022 | +0.13(+0.30%) |