Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.75 | 46.87 | 45.97 | 45.98 | 1,538,595 | -0.98(-2.09%) |
May 30, 2013 | 47.60 | 47.74 | 46.92 | 46.96 | 992,268 | -0.50(-1.05%) |
May 29, 2013 | 48.37 | 48.39 | 47.40 | 47.46 | 1,126,549 | -1.12(-2.31%) |
May 28, 2013 | 48.54 | 49.00 | 48.31 | 48.58 | 1,311,010 | +0.49(+1.02%) |
May 24, 2013 | 47.52 | 48.18 | 47.40 | 48.09 | 1,021,316 | +0.46(+0.97%) |
May 23, 2013 | 47.95 | 48.00 | 47.52 | 47.63 | 1,586,640 | -0.63(-1.31%) |
May 22, 2013 | 48.22 | 49.06 | 47.90 | 48.26 | 1,501,747 | -0.02(-0.04%) |
May 21, 2013 | 48.85 | 48.97 | 48.14 | 48.28 | 1,793,665 | -0.49(-1.00%) |
May 20, 2013 | 49.25 | 49.28 | 48.69 | 48.77 | 972,468 | -0.48(-0.97%) |
May 17, 2013 | 49.65 | 49.76 | 48.82 | 49.25 | 1,283,470 | -0.34(-0.69%) |
May 16, 2013 | 50.19 | 50.19 | 49.28 | 49.59 | 1,979,499 | -0.77(-1.53%) |
May 15, 2013 | 49.31 | 50.37 | 49.12 | 50.36 | 1,410,745 | +1.44(+2.94%) |
May 13, 2013 | 48.86 | 49.13 | 48.70 | 48.92 | 888,104 | -0.08(-0.16%) |
May 10, 2013 | 48.72 | 49.02 | 48.54 | 49.00 | 929,392 | +0.38(+0.78%) |
May 09, 2013 | 49.24 | 49.44 | 48.50 | 48.62 | 1,265,884 | -0.78(-1.58%) |
May 08, 2013 | 49.42 | 49.49 | 49.05 | 49.40 | 802,484 | -0.09(-0.18%) |
May 07, 2013 | 49.30 | 49.50 | 49.07 | 49.49 | 1,120,085 | +0.17(+0.34%) |
May 06, 2013 | 49.20 | 49.40 | 48.93 | 49.32 | 1,647,030 | +0.12(+0.24%) |
May 03, 2013 | 48.95 | 49.26 | 48.68 | 49.20 | 1,244,550 | +0.52(+1.07%) |
May 02, 2013 | 48.09 | 48.68 | 48.09 | 48.68 | 1,336,836 | +0.62(+1.29%) |
May 01, 2013 | 48.66 | 48.87 | 47.88 | 48.06 | 1,112,797 | -0.77(-1.58%) |
Apr 30, 2013 | 48.01 | 48.86 | 47.80 | 48.83 | 1,726,962 | +0.70(+1.45%) |
Apr 29, 2013 | 48.16 | 48.32 | 47.97 | 48.13 | 875,093 | +0.05(+0.10%) |
Apr 26, 2013 | 48.10 | 48.16 | 47.84 | 48.08 | 1,282,033 | -0.04(-0.08%) |
Apr 25, 2013 | 48.28 | 48.44 | 47.88 | 48.12 | 1,959,925 | -0.07(-0.15%) |
Apr 24, 2013 | 48.71 | 50.29 | 48.06 | 48.19 | 3,140,073 | +0.41(+0.86%) |
Apr 23, 2013 | 47.53 | 48.12 | 47.40 | 47.78 | 1,852,347 | -0.10(-0.21%) |
Apr 22, 2013 | 48.02 | 48.12 | 47.69 | 47.88 | 1,509,642 | -0.19(-0.40%) |
Apr 19, 2013 | 47.30 | 48.26 | 47.30 | 48.07 | 1,679,746 | +0.96(+2.04%) |
Apr 18, 2013 | 47.03 | 47.54 | 47.03 | 47.11 | 1,696,775 | +0.18(+0.38%) |
Apr 17, 2013 | 47.39 | 47.49 | 46.76 | 46.93 | 1,467,472 | -0.59(-1.24%) |
Apr 16, 2013 | 47.18 | 47.64 | 46.97 | 47.52 | 1,549,638 | +0.79(+1.69%) |
Apr 15, 2013 | 47.39 | 47.66 | 46.73 | 46.73 | 1,221,904 | -0.91(-1.91%) |
Apr 12, 2013 | 47.14 | 47.77 | 47.14 | 47.64 | 1,317,399 | +0.03(+0.06%) |
Apr 11, 2013 | 47.08 | 47.74 | 47.04 | 47.61 | 1,852,019 | +0.63(+1.34%) |
Apr 10, 2013 | 46.51 | 47.52 | 46.40 | 46.98 | 1,777,648 | +0.63(+1.36%) |
Apr 09, 2013 | 46.75 | 46.82 | 46.22 | 46.35 | 946,934 | -0.33(-0.71%) |
Apr 08, 2013 | 46.10 | 46.73 | 45.89 | 46.68 | 999,736 | +0.56(+1.21%) |
Apr 05, 2013 | 46.13 | 46.22 | 45.74 | 46.12 | 1,004,174 | -0.38(-0.82%) |
Apr 04, 2013 | 46.37 | 46.61 | 46.06 | 46.50 | 995,403 | +0.21(+0.45%) |
Apr 03, 2013 | 46.80 | 46.83 | 45.94 | 46.29 | 1,417,925 | -0.35(-0.75%) |
Apr 02, 2013 | 46.81 | 46.84 | 46.51 | 46.64 | 1,281,891 | -0.03(-0.06%) |
Apr 01, 2013 | 46.90 | 47.00 | 46.59 | 46.67 | 903,462 | -0.28(-0.60%) |
Mar 28, 2013 | 46.77 | 47.03 | 46.60 | 46.95 | 1,130,247 | +0.28(+0.60%) |
Mar 27, 2013 | 46.46 | 46.67 | 46.24 | 46.67 | 966,336 | -0.03(-0.06%) |
Mar 26, 2013 | 46.50 | 46.95 | 46.44 | 46.70 | 920,560 | +0.34(+0.73%) |
Mar 25, 2013 | 46.46 | 46.60 | 46.05 | 46.36 | 1,147,018 | -0.06(-0.13%) |
Mar 22, 2013 | 45.90 | 46.45 | 45.82 | 46.42 | 1,455,377 | +0.82(+1.80%) |
Mar 21, 2013 | 45.74 | 46.00 | 45.56 | 45.60 | 1,104,529 | -0.18(-0.39%) |
Mar 20, 2013 | 45.04 | 45.91 | 44.83 | 45.78 | 3,084,331 | +0.80(+1.78%) |
Mar 19, 2013 | 44.47 | 45.10 | 44.42 | 44.98 | 1,640,147 | +0.63(+1.42%) |
Mar 18, 2013 | 43.89 | 44.43 | 43.81 | 44.35 | 1,307,309 | +0.28(+0.64%) |
Mar 15, 2013 | 43.58 | 44.13 | 43.53 | 44.07 | 2,142,870 | +0.29(+0.66%) |
Mar 14, 2013 | 43.81 | 43.91 | 43.56 | 43.78 | 1,011,617 | +0.06(+0.14%) |
Mar 13, 2013 | 43.93 | 44.18 | 43.49 | 43.72 | 1,164,145 | -0.67(-1.51%) |
Mar 12, 2013 | 44.16 | 44.42 | 43.98 | 44.39 | 5,043,848 | +0.25(+0.57%) |
Mar 11, 2013 | 43.98 | 44.15 | 43.60 | 44.14 | 5,795,064 | +0.14(+0.32%) |
Mar 08, 2013 | 43.93 | 44.25 | 43.86 | 44.00 | 3,859,911 | +0.15(+0.34%) |
Mar 07, 2013 | 44.11 | 44.38 | 43.65 | 43.85 | 1,527,713 | -0.33(-0.75%) |
Mar 06, 2013 | 44.29 | 44.33 | 43.94 | 44.18 | 1,805,825 | -0.10(-0.23%) |
Mar 05, 2013 | 43.93 | 44.34 | 43.83 | 44.28 | 1,426,303 | +0.46(+1.05%) |
Mar 04, 2013 | 43.71 | 43.85 | 43.39 | 43.82 | 1,371,159 | +0.04(+0.09%) |