Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.84 | 49.51 | 48.42 | 48.44 | 1,048,238 | -0.54(-1.10%) |
May 30, 2013 | 48.33 | 49.29 | 48.33 | 48.98 | 0 | +0.69(+1.43%) |
May 29, 2013 | 48.09 | 48.79 | 47.92 | 48.28 | 733,911 | -0.14(-0.29%) |
May 28, 2013 | 48.54 | 49.33 | 48.40 | 48.42 | 953,651 | +0.32(+0.67%) |
May 24, 2013 | 47.90 | 48.27 | 47.65 | 48.10 | 0 | +0.00(+0.00%) |
May 23, 2013 | 47.81 | 48.12 | 47.36 | 48.10 | 0 | -0.01(-0.03%) |
May 22, 2013 | 49.44 | 49.82 | 47.67 | 48.11 | 0 | -1.35(-2.74%) |
May 21, 2013 | 48.72 | 49.55 | 48.64 | 49.47 | 0 | +0.92(+1.90%) |
May 20, 2013 | 48.70 | 48.93 | 48.44 | 48.54 | 0 | -0.16(-0.33%) |
May 17, 2013 | 49.09 | 49.26 | 48.38 | 48.70 | 0 | -0.14(-0.29%) |
May 16, 2013 | 49.49 | 50.16 | 48.56 | 48.85 | 1,261,426 | -0.76(-1.53%) |
May 15, 2013 | 49.28 | 49.69 | 49.24 | 49.60 | 0 | +0.40(+0.81%) |
May 13, 2013 | 48.81 | 49.26 | 48.53 | 49.21 | 0 | +0.11(+0.23%) |
May 10, 2013 | 48.08 | 49.12 | 47.89 | 49.09 | 0 | +0.97(+2.02%) |
May 09, 2013 | 48.11 | 48.29 | 47.73 | 48.12 | 0 | +0.10(+0.20%) |
May 08, 2013 | 48.75 | 48.85 | 47.93 | 48.03 | 0 | -0.81(-1.66%) |
May 07, 2013 | 48.47 | 48.85 | 48.07 | 48.84 | 0 | +0.56(+1.15%) |
May 06, 2013 | 47.96 | 48.42 | 47.90 | 48.28 | 0 | +0.49(+1.03%) |
May 03, 2013 | 47.64 | 47.88 | 47.35 | 47.79 | 0 | +1.01(+2.15%) |
May 02, 2013 | 46.32 | 47.04 | 45.94 | 46.79 | 0 | +1.33(+2.92%) |
May 01, 2013 | 46.01 | 46.56 | 45.37 | 45.46 | 0 | -0.79(-1.72%) |
Apr 30, 2013 | 46.47 | 46.58 | 45.79 | 46.25 | 2,407,132 | -0.20(-0.44%) |
Apr 29, 2013 | 47.04 | 47.05 | 46.20 | 46.45 | 1,470,438 | -0.37(-0.79%) |
Apr 26, 2013 | 47.93 | 47.83 | 46.71 | 46.82 | 1,630,606 | -1.01(-2.11%) |
Apr 25, 2013 | 47.42 | 48.86 | 46.18 | 47.83 | 5,751,814 | -0.52(-1.08%) |
Apr 24, 2013 | 48.14 | 48.59 | 47.75 | 48.36 | 1,954,924 | +0.33(+0.69%) |
Apr 23, 2013 | 46.73 | 48.77 | 46.73 | 48.02 | 2,476,262 | +0.73(+1.54%) |
Apr 22, 2013 | 46.72 | 47.71 | 46.64 | 47.30 | 2,062,574 | +0.66(+1.42%) |
Apr 19, 2013 | 45.88 | 46.68 | 45.85 | 46.63 | 1,142,580 | +0.80(+1.74%) |
Apr 18, 2013 | 45.50 | 46.04 | 44.70 | 45.84 | 1,712,202 | +0.25(+0.56%) |
Apr 17, 2013 | 45.27 | 45.68 | 44.73 | 45.58 | 1,175,337 | -0.05(-0.10%) |
Apr 16, 2013 | 45.65 | 45.73 | 45.00 | 45.63 | 920,548 | +0.40(+0.88%) |
Apr 15, 2013 | 46.06 | 46.51 | 44.93 | 45.23 | 1,203,449 | -1.10(-2.38%) |
Apr 12, 2013 | 46.72 | 47.04 | 45.88 | 46.33 | 1,154,520 | -0.59(-1.25%) |
Apr 11, 2013 | 46.99 | 47.24 | 46.48 | 46.92 | 1,728,202 | +0.03(+0.06%) |
Apr 10, 2013 | 46.99 | 47.38 | 46.61 | 46.89 | 1,708,263 | +0.10(+0.21%) |
Apr 09, 2013 | 46.92 | 47.08 | 45.92 | 46.79 | 1,681,025 | -0.09(-0.20%) |
Apr 08, 2013 | 45.65 | 46.93 | 45.65 | 46.89 | 3,144,065 | +1.13(+2.47%) |
Apr 05, 2013 | 44.18 | 45.86 | 43.58 | 45.76 | 1,705,659 | +1.06(+2.37%) |
Apr 04, 2013 | 43.92 | 44.74 | 43.79 | 44.70 | 1,041,955 | +0.82(+1.87%) |
Apr 03, 2013 | 44.21 | 44.29 | 43.30 | 43.88 | 964,384 | -0.40(-0.91%) |
Apr 02, 2013 | 44.46 | 44.49 | 44.04 | 44.28 | 712,676 | -0.07(-0.17%) |
Apr 01, 2013 | 44.88 | 44.88 | 44.15 | 44.36 | 982,504 | -0.58(-1.30%) |
Mar 28, 2013 | 44.31 | 45.01 | 44.31 | 44.94 | 890,427 | +0.42(+0.95%) |
Mar 27, 2013 | 43.73 | 44.52 | 43.66 | 44.52 | 806,600 | +0.54(+1.22%) |
Mar 26, 2013 | 43.95 | 44.02 | 43.64 | 43.98 | 1,152,801 | +0.19(+0.43%) |
Mar 25, 2013 | 44.28 | 44.34 | 43.55 | 43.79 | 723,254 | -0.28(-0.63%) |
Mar 22, 2013 | 44.16 | 44.25 | 43.89 | 44.07 | 776,801 | +0.10(+0.23%) |
Mar 21, 2013 | 43.82 | 44.20 | 43.66 | 43.97 | 786,570 | -0.20(-0.45%) |
Mar 20, 2013 | 43.63 | 44.24 | 43.37 | 44.17 | 1,310,008 | +0.76(+1.74%) |
Mar 19, 2013 | 43.80 | 43.85 | 43.17 | 43.41 | 1,136,342 | -0.28(-0.64%) |
Mar 18, 2013 | 43.25 | 43.89 | 43.00 | 43.69 | 1,308,717 | +0.10(+0.23%) |
Mar 15, 2013 | 44.00 | 44.20 | 43.54 | 43.59 | 8,141,042 | -0.64(-1.44%) |
Mar 14, 2013 | 44.48 | 44.49 | 44.12 | 44.23 | 974,195 | -0.13(-0.29%) |
Mar 13, 2013 | 44.27 | 44.98 | 44.27 | 44.36 | 1,079,043 | -0.06(-0.13%) |
Mar 12, 2013 | 44.90 | 44.90 | 44.31 | 44.42 | 1,179,186 | -0.49(-1.09%) |
Mar 11, 2013 | 45.14 | 45.31 | 44.80 | 44.90 | 892,031 | -0.28(-0.62%) |
Mar 08, 2013 | 44.88 | 45.29 | 44.52 | 45.18 | 1,547,001 | +0.38(+0.85%) |
Mar 07, 2013 | 44.78 | 44.96 | 43.91 | 44.80 | 2,133,060 | -0.18(-0.39%) |
Mar 06, 2013 | 45.21 | 45.44 | 44.82 | 44.98 | 2,296,910 | -0.03(-0.06%) |
Mar 05, 2013 | 44.98 | 45.18 | 44.74 | 45.01 | 1,597,193 | +0.26(+0.59%) |
Mar 04, 2013 | 44.54 | 44.77 | 44.27 | 44.74 | 2,135,944 | +0.25(+0.57%) |