Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.83 | 50.88 | 50.23 | 50.24 | 2,118,900 | -0.89(-1.74%) |
May 30, 2013 | 51.30 | 51.30 | 50.64 | 51.13 | 2,622,373 | +0.07(+0.15%) |
May 29, 2013 | 49.94 | 51.25 | 49.94 | 51.06 | 3,967,392 | +0.85(+1.69%) |
May 28, 2013 | 49.91 | 50.42 | 49.73 | 50.21 | 3,018,727 | +0.83(+1.67%) |
May 24, 2013 | 49.24 | 49.41 | 48.58 | 49.38 | 2,549,422 | -0.20(-0.40%) |
May 23, 2013 | 48.41 | 49.81 | 48.15 | 49.58 | 3,231,961 | +0.60(+1.23%) |
May 22, 2013 | 49.77 | 49.90 | 48.79 | 48.98 | 4,767,447 | -0.82(-1.64%) |
May 21, 2013 | 50.43 | 50.92 | 49.74 | 49.79 | 2,949,599 | -0.83(-1.63%) |
May 20, 2013 | 50.15 | 50.84 | 50.04 | 50.62 | 2,521,369 | +0.44(+0.87%) |
May 17, 2013 | 50.44 | 50.52 | 49.51 | 50.18 | 5,131,427 | -0.30(-0.59%) |
May 16, 2013 | 50.60 | 51.02 | 49.97 | 50.48 | 3,237,370 | -0.31(-0.60%) |
May 15, 2013 | 50.92 | 51.04 | 50.45 | 50.78 | 3,589,860 | +0.15(+0.29%) |
May 13, 2013 | 51.87 | 51.87 | 50.15 | 50.64 | 6,660,282 | -1.64(-3.13%) |
May 10, 2013 | 52.83 | 52.83 | 51.79 | 52.27 | 3,396,102 | -0.46(-0.88%) |
May 09, 2013 | 53.15 | 53.39 | 52.57 | 52.73 | 3,202,398 | -0.38(-0.72%) |
May 08, 2013 | 51.48 | 53.40 | 51.42 | 53.11 | 5,311,735 | +1.72(+3.34%) |
May 07, 2013 | 50.71 | 51.79 | 50.66 | 51.40 | 3,241,023 | +0.90(+1.78%) |
May 06, 2013 | 50.29 | 50.52 | 49.82 | 50.50 | 1,781,976 | +0.25(+0.49%) |
May 03, 2013 | 50.34 | 50.39 | 49.98 | 50.25 | 2,353,000 | +0.27(+0.55%) |
May 02, 2013 | 50.04 | 50.21 | 49.31 | 49.98 | 2,071,297 | +0.17(+0.35%) |
May 01, 2013 | 50.63 | 50.63 | 49.76 | 49.80 | 2,556,233 | -1.07(-2.11%) |
Apr 30, 2013 | 50.90 | 51.16 | 50.44 | 50.88 | 2,580,722 | -0.21(-0.40%) |
Apr 29, 2013 | 49.69 | 51.12 | 49.41 | 51.08 | 3,624,771 | +1.64(+3.31%) |
Apr 26, 2013 | 49.83 | 50.25 | 49.37 | 49.45 | 3,220,896 | -0.80(-1.59%) |
Apr 25, 2013 | 49.93 | 50.84 | 49.93 | 50.25 | 2,734,039 | +0.70(+1.42%) |
Apr 24, 2013 | 48.32 | 49.71 | 48.22 | 49.55 | 2,640,548 | +1.39(+2.88%) |
Apr 23, 2013 | 48.28 | 48.51 | 47.76 | 48.16 | 3,518,633 | -0.01(-0.02%) |
Apr 22, 2013 | 47.63 | 48.27 | 47.36 | 48.17 | 2,389,126 | +0.64(+1.36%) |
Apr 19, 2013 | 47.66 | 47.76 | 47.00 | 47.52 | 2,432,059 | +0.12(+0.24%) |
Apr 18, 2013 | 48.20 | 48.20 | 47.09 | 47.41 | 3,425,486 | -0.49(-1.02%) |
Apr 17, 2013 | 47.36 | 48.11 | 47.15 | 47.89 | 4,865,271 | +0.07(+0.14%) |
Apr 16, 2013 | 47.66 | 48.01 | 47.58 | 47.83 | 2,641,658 | +0.57(+1.21%) |
Apr 15, 2013 | 48.42 | 48.44 | 47.09 | 47.26 | 4,712,403 | -1.64(-3.36%) |
Apr 12, 2013 | 49.91 | 49.96 | 48.57 | 48.90 | 3,053,011 | -1.16(-2.33%) |
Apr 11, 2013 | 49.63 | 50.17 | 49.54 | 50.07 | 2,262,639 | +0.44(+0.88%) |
Apr 10, 2013 | 49.61 | 50.05 | 49.28 | 49.63 | 3,308,032 | +0.11(+0.22%) |
Apr 09, 2013 | 48.85 | 49.87 | 48.85 | 49.52 | 2,834,268 | +0.85(+1.75%) |
Apr 08, 2013 | 48.83 | 49.00 | 48.40 | 48.67 | 1,789,449 | -0.18(-0.37%) |
Apr 05, 2013 | 48.48 | 48.97 | 48.40 | 48.85 | 2,233,676 | -0.17(-0.35%) |
Apr 04, 2013 | 48.27 | 49.14 | 48.26 | 49.03 | 2,789,533 | +0.69(+1.42%) |
Apr 03, 2013 | 48.14 | 48.44 | 47.72 | 48.34 | 4,742,364 | +0.40(+0.83%) |
Apr 02, 2013 | 49.17 | 49.17 | 47.51 | 47.94 | 5,648,300 | -1.01(-2.06%) |
Apr 01, 2013 | 49.12 | 49.27 | 48.80 | 48.95 | 3,528,524 | -0.29(-0.59%) |
Mar 28, 2013 | 49.14 | 49.74 | 48.15 | 49.24 | 7,725,453 | +0.77(+1.58%) |
Mar 27, 2013 | 48.08 | 48.55 | 47.54 | 48.47 | 3,471,994 | -0.04(-0.09%) |
Mar 26, 2013 | 49.16 | 49.39 | 48.32 | 48.51 | 4,246,466 | -0.49(-0.99%) |
Mar 25, 2013 | 49.69 | 49.79 | 48.74 | 49.00 | 2,760,705 | -0.32(-0.65%) |
Mar 22, 2013 | 49.70 | 49.84 | 49.11 | 49.32 | 2,998,786 | -0.27(-0.55%) |
Mar 21, 2013 | 50.28 | 50.43 | 49.55 | 49.60 | 3,410,718 | -1.18(-2.33%) |
Mar 20, 2013 | 51.00 | 51.16 | 50.66 | 50.78 | 3,381,747 | +0.11(+0.21%) |
Mar 19, 2013 | 51.16 | 51.35 | 50.39 | 50.67 | 4,070,553 | -0.49(-0.95%) |
Mar 18, 2013 | 51.07 | 51.36 | 50.59 | 51.16 | 3,470,733 | -0.63(-1.21%) |
Mar 15, 2013 | 51.26 | 51.83 | 51.16 | 51.78 | 7,101,505 | +0.29(+0.56%) |
Mar 14, 2013 | 51.06 | 51.49 | 50.80 | 51.49 | 3,668,568 | +0.48(+0.94%) |
Mar 13, 2013 | 51.08 | 51.38 | 50.80 | 51.02 | 2,676,796 | -0.12(-0.23%) |
Mar 12, 2013 | 51.17 | 51.53 | 50.83 | 51.13 | 3,960,003 | +0.33(+0.65%) |
Mar 11, 2013 | 50.04 | 51.11 | 49.79 | 50.80 | 5,049,349 | +1.06(+2.13%) |
Mar 08, 2013 | 49.14 | 49.81 | 48.98 | 49.74 | 3,790,034 | +0.77(+1.57%) |
Mar 07, 2013 | 48.22 | 49.13 | 48.19 | 48.98 | 3,191,882 | +0.90(+1.87%) |
Mar 06, 2013 | 48.51 | 48.53 | 47.79 | 48.08 | 3,279,557 | -0.13(-0.27%) |
Mar 05, 2013 | 48.57 | 48.94 | 48.08 | 48.21 | 2,963,506 | +0.01(+0.02%) |
Mar 04, 2013 | 48.18 | 48.23 | 47.58 | 48.20 | 3,532,410 | -0.10(-0.21%) |