Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.16 | 50.49 | 49.16 | 49.16 | 4,515,564 | -1.37(-2.71%) |
May 30, 2013 | 50.39 | 51.01 | 49.85 | 50.53 | 3,197,238 | -0.05(-0.11%) |
May 29, 2013 | 49.64 | 50.81 | 49.55 | 50.58 | 4,135,158 | +0.65(+1.30%) |
May 28, 2013 | 50.44 | 50.74 | 49.32 | 49.93 | 4,603,058 | +0.11(+0.22%) |
May 24, 2013 | 49.40 | 49.87 | 48.98 | 49.82 | 3,165,414 | -0.22(-0.43%) |
May 23, 2013 | 49.11 | 50.13 | 48.83 | 50.04 | 4,740,594 | +0.18(+0.36%) |
May 22, 2013 | 51.09 | 51.61 | 49.44 | 49.86 | 5,306,126 | -1.28(-2.49%) |
May 21, 2013 | 51.71 | 51.89 | 51.05 | 51.14 | 3,269,533 | -0.51(-0.98%) |
May 20, 2013 | 51.55 | 52.23 | 51.36 | 51.64 | 5,350,051 | +0.14(+0.27%) |
May 17, 2013 | 50.95 | 51.75 | 50.84 | 51.51 | 6,881,215 | +0.77(+1.52%) |
May 16, 2013 | 51.22 | 51.38 | 50.55 | 50.73 | 5,199,626 | -0.56(-1.09%) |
May 15, 2013 | 51.98 | 52.42 | 51.05 | 51.29 | 5,537,753 | +0.39(+0.77%) |
May 13, 2013 | 50.58 | 51.23 | 50.39 | 50.90 | 4,214,785 | +0.03(+0.06%) |
May 10, 2013 | 51.60 | 51.60 | 50.15 | 50.87 | 6,433,669 | -0.95(-1.84%) |
May 09, 2013 | 52.86 | 52.93 | 51.61 | 51.82 | 7,367,401 | -0.69(-1.32%) |
May 08, 2013 | 51.81 | 52.85 | 51.76 | 52.51 | 8,420,012 | +0.84(+1.63%) |
May 07, 2013 | 50.95 | 52.54 | 50.63 | 51.67 | 13,706,360 | +3.67(+7.66%) |
May 06, 2013 | 47.45 | 48.26 | 46.94 | 48.00 | 7,358,628 | +0.78(+1.66%) |
May 03, 2013 | 46.23 | 47.30 | 45.57 | 47.21 | 5,697,222 | +1.64(+3.60%) |
May 02, 2013 | 45.41 | 45.80 | 44.94 | 45.57 | 4,044,416 | +0.32(+0.71%) |
May 01, 2013 | 45.85 | 45.85 | 44.84 | 45.25 | 4,829,601 | -0.89(-1.92%) |
Apr 30, 2013 | 46.38 | 46.74 | 45.92 | 46.14 | 4,684,993 | -0.29(-0.63%) |
Apr 29, 2013 | 45.89 | 46.73 | 45.65 | 46.43 | 3,055,009 | +1.07(+2.36%) |
Apr 26, 2013 | 46.35 | 46.41 | 45.32 | 45.36 | 6,141,459 | -1.04(-2.25%) |
Apr 25, 2013 | 45.76 | 47.04 | 45.45 | 46.41 | 5,938,536 | +0.73(+1.61%) |
Apr 24, 2013 | 44.57 | 45.87 | 44.56 | 45.67 | 5,039,005 | +1.12(+2.50%) |
Apr 23, 2013 | 44.52 | 44.70 | 43.90 | 44.56 | 5,823,864 | +0.23(+0.52%) |
Apr 22, 2013 | 43.39 | 44.49 | 43.23 | 44.33 | 5,683,824 | +1.13(+2.61%) |
Apr 19, 2013 | 44.24 | 44.28 | 43.01 | 43.20 | 6,507,610 | -0.71(-1.62%) |
Apr 18, 2013 | 43.94 | 44.16 | 42.67 | 43.91 | 9,064,323 | +0.19(+0.43%) |
Apr 17, 2013 | 44.71 | 44.88 | 43.21 | 43.73 | 8,050,100 | -1.65(-3.63%) |
Apr 16, 2013 | 44.87 | 45.56 | 44.11 | 45.37 | 5,956,737 | +1.13(+2.55%) |
Apr 15, 2013 | 46.60 | 46.60 | 44.22 | 44.25 | 7,583,291 | -3.02(-6.40%) |
Apr 12, 2013 | 48.48 | 48.67 | 47.22 | 47.27 | 5,320,406 | -1.50(-3.08%) |
Apr 11, 2013 | 49.06 | 49.30 | 48.57 | 48.77 | 3,887,669 | -0.14(-0.28%) |
Apr 10, 2013 | 48.89 | 49.51 | 48.86 | 48.91 | 3,580,533 | +0.14(+0.29%) |
Apr 09, 2013 | 48.32 | 49.13 | 47.99 | 48.77 | 3,010,294 | +0.52(+1.07%) |
Apr 08, 2013 | 47.51 | 48.38 | 47.35 | 48.25 | 3,320,207 | +0.81(+1.72%) |
Apr 05, 2013 | 46.01 | 47.48 | 45.92 | 47.44 | 5,597,573 | +0.72(+1.54%) |
Apr 04, 2013 | 47.94 | 47.94 | 46.63 | 46.72 | 6,240,013 | -1.23(-2.57%) |
Apr 03, 2013 | 49.07 | 49.21 | 47.82 | 47.95 | 4,389,765 | -1.12(-2.29%) |
Apr 02, 2013 | 48.98 | 49.45 | 48.69 | 49.07 | 4,082,813 | +0.21(+0.42%) |
Apr 01, 2013 | 48.70 | 48.99 | 48.15 | 48.87 | 2,968,228 | +0.17(+0.34%) |
Mar 28, 2013 | 48.74 | 49.11 | 48.46 | 48.70 | 3,999,151 | -0.05(-0.10%) |
Mar 27, 2013 | 48.63 | 48.93 | 47.98 | 48.75 | 4,835,378 | -0.27(-0.54%) |
Mar 26, 2013 | 47.33 | 49.20 | 47.29 | 49.02 | 6,400,759 | +1.89(+4.02%) |
Mar 25, 2013 | 47.83 | 48.22 | 46.78 | 47.12 | 4,058,866 | -0.40(-0.85%) |
Mar 22, 2013 | 47.32 | 47.56 | 47.01 | 47.52 | 3,669,336 | +0.41(+0.87%) |
Mar 21, 2013 | 47.63 | 48.24 | 47.09 | 47.11 | 5,299,491 | -0.89(-1.85%) |
Mar 20, 2013 | 48.81 | 48.98 | 47.98 | 48.00 | 4,979,922 | -0.39(-0.81%) |
Mar 19, 2013 | 49.09 | 49.25 | 48.18 | 48.40 | 3,304,936 | -0.63(-1.29%) |
Mar 18, 2013 | 49.02 | 49.59 | 48.79 | 49.03 | 3,647,195 | -0.57(-1.14%) |
Mar 15, 2013 | 49.99 | 50.51 | 49.59 | 49.59 | 6,546,010 | -0.54(-1.07%) |
Mar 14, 2013 | 49.62 | 50.20 | 49.54 | 50.13 | 3,744,477 | +0.74(+1.50%) |
Mar 13, 2013 | 49.43 | 49.88 | 49.24 | 49.39 | 3,464,622 | -0.08(-0.15%) |
Mar 12, 2013 | 49.24 | 49.59 | 49.10 | 49.46 | 3,399,674 | +0.54(+1.10%) |
Mar 11, 2013 | 48.80 | 49.19 | 48.45 | 48.92 | 2,740,201 | -0.01(-0.02%) |
Mar 08, 2013 | 48.75 | 49.02 | 48.48 | 48.93 | 3,220,675 | +0.43(+0.88%) |
Mar 07, 2013 | 47.82 | 48.76 | 47.67 | 48.51 | 3,211,641 | +0.75(+1.56%) |
Mar 06, 2013 | 47.60 | 47.89 | 47.27 | 47.76 | 5,376,273 | +0.34(+0.72%) |
Mar 05, 2013 | 46.80 | 47.55 | 46.55 | 47.42 | 5,148,599 | +1.11(+2.39%) |
Mar 04, 2013 | 46.69 | 46.73 | 46.01 | 46.31 | 4,934,074 | -0.46(-0.98%) |