Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.33 | 50.95 | 50.14 | 50.17 | 7,831,962 | -0.23(-0.46%) |
May 30, 2013 | 50.16 | 50.93 | 50.13 | 50.40 | 6,617,308 | +0.29(+0.58%) |
May 29, 2013 | 50.08 | 50.45 | 49.95 | 50.11 | 6,703,140 | -0.07(-0.13%) |
May 28, 2013 | 50.75 | 51.28 | 49.98 | 50.18 | 8,532,156 | -0.15(-0.30%) |
May 24, 2013 | 49.43 | 50.34 | 49.28 | 50.33 | 7,497,826 | +0.76(+1.53%) |
May 23, 2013 | 48.91 | 50.00 | 48.82 | 49.57 | 11,798,001 | +0.19(+0.39%) |
May 22, 2013 | 50.18 | 50.31 | 48.79 | 49.38 | 22,444,900 | -2.06(-4.01%) |
May 21, 2013 | 51.02 | 51.91 | 50.85 | 51.44 | 7,463,174 | +0.44(+0.86%) |
May 20, 2013 | 51.19 | 51.33 | 50.76 | 51.00 | 3,386,881 | -0.30(-0.58%) |
May 17, 2013 | 50.55 | 51.43 | 50.55 | 51.30 | 6,103,081 | +0.77(+1.51%) |
May 16, 2013 | 50.41 | 50.78 | 50.29 | 50.53 | 5,633,529 | -0.28(-0.55%) |
May 15, 2013 | 50.22 | 50.87 | 50.18 | 50.81 | 7,171,548 | +0.69(+1.37%) |
May 13, 2013 | 50.15 | 50.31 | 49.85 | 50.13 | 3,986,872 | +0.04(+0.09%) |
May 10, 2013 | 49.50 | 50.08 | 49.48 | 50.08 | 5,563,561 | +0.19(+0.37%) |
May 09, 2013 | 50.20 | 50.33 | 49.82 | 49.90 | 5,094,998 | -0.23(-0.46%) |
May 08, 2013 | 50.59 | 50.59 | 49.96 | 50.13 | 5,209,309 | -0.54(-1.06%) |
May 07, 2013 | 50.44 | 50.81 | 50.31 | 50.67 | 4,216,166 | +0.37(+0.74%) |
May 06, 2013 | 50.53 | 50.53 | 50.08 | 50.29 | 4,273,931 | -0.34(-0.67%) |
May 03, 2013 | 50.03 | 50.78 | 49.69 | 50.63 | 6,826,211 | +0.94(+1.89%) |
May 02, 2013 | 49.94 | 50.09 | 49.37 | 49.69 | 13,134,146 | -0.97(-1.91%) |
May 01, 2013 | 50.59 | 50.87 | 50.51 | 50.66 | 3,342,909 | -0.01(-0.03%) |
Apr 30, 2013 | 50.66 | 50.73 | 50.36 | 50.67 | 4,006,907 | -0.06(-0.11%) |
Apr 29, 2013 | 50.70 | 50.81 | 50.54 | 50.73 | 3,195,747 | +0.09(+0.17%) |
Apr 26, 2013 | 50.66 | 50.85 | 50.60 | 50.64 | 3,500,786 | -0.11(-0.21%) |
Apr 25, 2013 | 50.23 | 50.98 | 50.16 | 50.75 | 4,618,253 | +0.69(+1.38%) |
Apr 24, 2013 | 50.20 | 50.63 | 49.78 | 50.06 | 5,338,798 | +0.01(+0.03%) |
Apr 23, 2013 | 49.70 | 50.21 | 49.62 | 50.05 | 4,580,677 | +0.42(+0.85%) |
Apr 22, 2013 | 49.50 | 49.69 | 49.09 | 49.62 | 3,889,691 | +0.04(+0.09%) |
Apr 19, 2013 | 49.42 | 49.71 | 48.92 | 49.58 | 5,673,833 | +0.54(+1.10%) |
Apr 18, 2013 | 49.36 | 49.44 | 48.70 | 49.04 | 5,545,053 | -0.34(-0.68%) |
Apr 17, 2013 | 49.11 | 49.50 | 48.92 | 49.38 | 6,539,579 | +0.27(+0.56%) |
Apr 16, 2013 | 48.58 | 49.32 | 48.40 | 49.11 | 10,149,841 | -0.07(-0.15%) |
Apr 15, 2013 | 49.69 | 50.03 | 49.16 | 49.18 | 4,242,337 | -0.73(-1.45%) |
Apr 12, 2013 | 49.58 | 50.06 | 49.58 | 49.90 | 3,184,148 | +0.27(+0.54%) |
Apr 11, 2013 | 49.61 | 50.21 | 49.54 | 49.64 | 5,518,050 | +0.19(+0.38%) |
Apr 10, 2013 | 49.56 | 49.72 | 49.32 | 49.45 | 4,355,746 | -0.04(-0.09%) |
Apr 09, 2013 | 49.83 | 49.88 | 49.39 | 49.49 | 4,064,118 | -0.24(-0.49%) |
Apr 08, 2013 | 49.44 | 49.90 | 49.41 | 49.74 | 4,002,275 | +0.29(+0.60%) |
Apr 05, 2013 | 49.03 | 49.47 | 48.73 | 49.44 | 5,292,231 | +0.04(+0.09%) |
Apr 04, 2013 | 48.97 | 49.43 | 48.97 | 49.40 | 4,929,903 | +0.58(+1.19%) |
Apr 03, 2013 | 48.83 | 49.24 | 48.51 | 48.82 | 8,544,492 | -0.61(-1.23%) |
Apr 02, 2013 | 49.52 | 49.63 | 49.06 | 49.43 | 4,016,566 | +0.12(+0.25%) |
Apr 01, 2013 | 49.05 | 49.43 | 49.01 | 49.31 | 3,807,348 | +0.15(+0.31%) |
Mar 28, 2013 | 49.69 | 49.86 | 49.05 | 49.16 | 5,544,949 | -0.43(-0.87%) |
Mar 27, 2013 | 49.19 | 50.16 | 49.19 | 49.59 | 6,392,561 | +0.32(+0.64%) |
Mar 26, 2013 | 49.14 | 49.39 | 48.79 | 49.27 | 4,633,246 | +0.14(+0.29%) |
Mar 25, 2013 | 49.36 | 49.47 | 48.96 | 49.13 | 5,932,199 | -0.01(-0.01%) |
Mar 22, 2013 | 49.01 | 49.38 | 48.86 | 49.14 | 4,410,063 | +0.27(+0.54%) |
Mar 21, 2013 | 48.92 | 49.03 | 48.42 | 48.87 | 6,669,272 | -0.34(-0.69%) |
Mar 20, 2013 | 48.09 | 49.46 | 48.04 | 49.21 | 11,036,007 | +1.48(+3.10%) |
Mar 19, 2013 | 48.12 | 48.25 | 47.37 | 47.73 | 5,657,530 | -0.22(-0.45%) |
Mar 18, 2013 | 47.77 | 48.16 | 47.61 | 47.94 | 4,975,967 | -0.03(-0.06%) |
Mar 15, 2013 | 48.15 | 48.32 | 47.77 | 47.97 | 8,295,827 | -0.39(-0.80%) |
Mar 14, 2013 | 48.48 | 48.48 | 48.02 | 48.36 | 4,595,508 | -0.06(-0.13%) |
Mar 13, 2013 | 47.97 | 48.46 | 47.83 | 48.42 | 5,063,194 | +0.23(+0.48%) |
Mar 12, 2013 | 48.25 | 48.52 | 48.09 | 48.19 | 5,765,948 | -0.17(-0.34%) |
Mar 11, 2013 | 47.65 | 48.38 | 47.32 | 48.36 | 6,942,833 | +0.71(+1.49%) |
Mar 08, 2013 | 47.48 | 47.74 | 47.19 | 47.65 | 5,330,162 | +0.36(+0.76%) |
Mar 07, 2013 | 47.56 | 47.58 | 47.16 | 47.29 | 5,595,224 | -0.19(-0.41%) |
Mar 06, 2013 | 47.91 | 48.04 | 47.43 | 47.48 | 5,990,195 | -0.40(-0.84%) |
Mar 05, 2013 | 47.76 | 48.00 | 47.28 | 47.89 | 8,254,067 | +0.17(+0.36%) |
Mar 04, 2013 | 46.59 | 48.06 | 46.43 | 47.71 | 17,216,298 | +1.66(+3.60%) |