Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.08 | 48.39 | 46.80 | 47.11 | 3,784,201 | -1.20(-2.48%) |
May 30, 2013 | 47.68 | 48.56 | 47.60 | 48.31 | 3,051,993 | +0.72(+1.51%) |
May 29, 2013 | 47.30 | 47.94 | 47.09 | 47.59 | 2,947,961 | +0.07(+0.15%) |
May 28, 2013 | 47.53 | 48.17 | 47.18 | 47.52 | 2,613,703 | +0.42(+0.89%) |
May 24, 2013 | 45.93 | 47.12 | 45.71 | 47.11 | 2,462,918 | +1.00(+2.16%) |
May 23, 2013 | 45.46 | 46.16 | 45.18 | 46.11 | 1,675,359 | +0.34(+0.74%) |
May 22, 2013 | 46.07 | 46.59 | 45.50 | 45.77 | 2,334,588 | -0.35(-0.75%) |
May 21, 2013 | 45.73 | 46.45 | 45.55 | 46.12 | 2,208,210 | +0.39(+0.86%) |
May 20, 2013 | 46.13 | 46.31 | 45.66 | 45.73 | 1,399,463 | -0.68(-1.46%) |
May 17, 2013 | 46.07 | 46.46 | 45.61 | 46.40 | 2,063,226 | +0.40(+0.87%) |
May 16, 2013 | 45.34 | 47.11 | 45.34 | 46.00 | 4,971,012 | +1.35(+3.03%) |
May 15, 2013 | 44.34 | 44.96 | 44.14 | 44.65 | 1,184,087 | +0.78(+1.78%) |
May 13, 2013 | 43.88 | 44.17 | 43.64 | 43.87 | 891,335 | +0.01(+0.02%) |
May 10, 2013 | 43.53 | 43.94 | 43.27 | 43.86 | 2,009,519 | +0.49(+1.13%) |
May 09, 2013 | 44.36 | 44.41 | 43.30 | 43.37 | 2,312,803 | -0.98(-2.20%) |
May 08, 2013 | 44.61 | 44.72 | 44.31 | 44.35 | 1,848,001 | -0.22(-0.50%) |
May 07, 2013 | 44.67 | 44.90 | 44.53 | 44.57 | 1,883,347 | -0.07(-0.16%) |
May 06, 2013 | 44.52 | 44.74 | 44.04 | 44.64 | 1,486,993 | +0.02(+0.04%) |
May 03, 2013 | 44.53 | 44.74 | 44.36 | 44.63 | 2,327,584 | +0.27(+0.60%) |
May 02, 2013 | 43.77 | 44.38 | 43.76 | 44.36 | 2,763,105 | +0.60(+1.38%) |
May 01, 2013 | 43.52 | 44.36 | 43.52 | 43.75 | 3,154,899 | -0.11(-0.24%) |
Apr 30, 2013 | 42.26 | 43.87 | 42.12 | 43.86 | 4,693,493 | +1.42(+3.35%) |
Apr 29, 2013 | 42.36 | 42.65 | 42.14 | 42.44 | 1,303,401 | -0.04(-0.08%) |
Apr 26, 2013 | 42.89 | 43.08 | 42.37 | 42.47 | 1,373,742 | -0.60(-1.40%) |
Apr 25, 2013 | 42.95 | 43.13 | 42.69 | 43.08 | 2,083,528 | +0.38(+0.89%) |
Apr 24, 2013 | 43.26 | 43.43 | 42.47 | 42.70 | 2,251,468 | -0.76(-1.74%) |
Apr 23, 2013 | 42.85 | 43.45 | 42.70 | 43.45 | 4,408,750 | +0.98(+2.30%) |
Apr 22, 2013 | 42.96 | 43.19 | 42.34 | 42.47 | 2,437,490 | -0.65(-1.50%) |
Apr 19, 2013 | 42.12 | 43.20 | 42.09 | 43.12 | 7,206,874 | +1.05(+2.49%) |
Apr 18, 2013 | 42.20 | 42.27 | 41.66 | 42.07 | 1,796,978 | -0.05(-0.13%) |
Apr 17, 2013 | 42.51 | 42.63 | 41.62 | 42.13 | 3,345,101 | -0.63(-1.48%) |
Apr 16, 2013 | 43.17 | 43.47 | 42.40 | 42.76 | 3,394,778 | -0.06(-0.15%) |
Apr 15, 2013 | 43.39 | 43.59 | 42.64 | 42.82 | 3,214,833 | -0.90(-2.05%) |
Apr 12, 2013 | 43.54 | 44.03 | 43.35 | 43.72 | 2,456,748 | -0.20(-0.47%) |
Apr 11, 2013 | 42.69 | 44.03 | 42.69 | 43.92 | 3,579,664 | +0.58(+1.33%) |
Apr 10, 2013 | 43.11 | 43.68 | 42.84 | 43.35 | 5,155,246 | +0.12(+0.29%) |
Apr 09, 2013 | 43.19 | 43.44 | 42.88 | 43.22 | 2,947,496 | +0.05(+0.12%) |
Apr 08, 2013 | 43.60 | 43.76 | 42.84 | 43.17 | 4,012,820 | +0.65(+1.53%) |
Apr 05, 2013 | 42.26 | 42.71 | 42.23 | 42.52 | 3,353,607 | -0.36(-0.85%) |
Apr 04, 2013 | 42.85 | 43.44 | 42.47 | 42.88 | 3,340,995 | -0.09(-0.21%) |
Apr 03, 2013 | 43.47 | 43.47 | 42.74 | 42.97 | 4,057,278 | -0.39(-0.90%) |
Apr 02, 2013 | 42.20 | 43.74 | 42.07 | 43.36 | 3,179,859 | +1.32(+3.15%) |
Apr 01, 2013 | 42.36 | 42.38 | 41.72 | 42.04 | 1,144,894 | -0.30(-0.71%) |
Mar 28, 2013 | 42.25 | 42.37 | 41.88 | 42.34 | 1,681,511 | +0.20(+0.49%) |
Mar 27, 2013 | 41.92 | 42.20 | 41.67 | 42.14 | 910,652 | -0.12(-0.27%) |
Mar 26, 2013 | 41.78 | 42.29 | 41.64 | 42.25 | 1,400,521 | +0.67(+1.60%) |
Mar 25, 2013 | 41.54 | 41.67 | 40.99 | 41.59 | 1,575,503 | +0.18(+0.43%) |
Mar 22, 2013 | 41.07 | 41.85 | 41.02 | 41.41 | 1,556,490 | +0.29(+0.71%) |
Mar 21, 2013 | 41.40 | 42.01 | 41.12 | 41.12 | 1,878,030 | -0.54(-1.30%) |
Mar 20, 2013 | 42.15 | 42.50 | 41.61 | 41.66 | 2,114,379 | -0.29(-0.70%) |
Mar 19, 2013 | 41.88 | 42.08 | 41.37 | 41.95 | 3,005,044 | +0.09(+0.21%) |
Mar 18, 2013 | 41.51 | 42.03 | 41.27 | 41.86 | 4,580,877 | +1.20(+2.95%) |
Mar 15, 2013 | 39.60 | 40.81 | 39.46 | 40.66 | 5,263,981 | +0.92(+2.33%) |
Mar 14, 2013 | 39.06 | 39.85 | 38.96 | 39.74 | 2,510,936 | +0.73(+1.87%) |
Mar 13, 2013 | 38.50 | 39.12 | 38.50 | 39.01 | 1,736,135 | +0.54(+1.41%) |
Mar 12, 2013 | 38.58 | 38.78 | 38.16 | 38.47 | 2,704,512 | -0.17(-0.44%) |
Mar 11, 2013 | 38.78 | 39.04 | 38.56 | 38.64 | 2,554,105 | -0.46(-1.18%) |
Mar 08, 2013 | 39.27 | 39.91 | 37.70 | 39.10 | 5,011,980 | -0.05(-0.14%) |
Mar 07, 2013 | 38.44 | 39.19 | 38.43 | 39.15 | 2,897,064 | +0.71(+1.85%) |
Mar 06, 2013 | 39.32 | 39.32 | 38.28 | 38.44 | 3,264,616 | -0.79(-2.02%) |
Mar 05, 2013 | 40.00 | 40.00 | 39.12 | 39.23 | 2,891,436 | -0.28(-0.70%) |
Mar 04, 2013 | 38.77 | 39.59 | 38.75 | 39.51 | 1,941,312 | +0.54(+1.39%) |