Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.37 | 50.41 | 49.45 | 49.45 | 6,574,393 | -1.22(-2.40%) |
May 30, 2013 | 50.10 | 51.11 | 49.94 | 50.67 | 6,595,662 | +0.67(+1.35%) |
May 29, 2013 | 49.77 | 50.33 | 49.56 | 49.99 | 4,828,039 | -0.17(-0.34%) |
May 28, 2013 | 50.32 | 50.75 | 50.11 | 50.16 | 6,471,500 | +0.55(+1.11%) |
May 24, 2013 | 49.35 | 49.68 | 49.10 | 49.61 | 4,809,095 | -0.09(-0.18%) |
May 23, 2013 | 49.49 | 50.04 | 49.10 | 49.70 | 4,360,545 | -0.24(-0.49%) |
May 22, 2013 | 50.42 | 51.64 | 49.69 | 49.94 | 7,208,358 | -0.46(-0.92%) |
May 21, 2013 | 50.20 | 50.65 | 49.98 | 50.41 | 4,114,657 | +0.24(+0.49%) |
May 20, 2013 | 49.28 | 50.37 | 49.28 | 50.16 | 4,458,604 | +0.80(+1.61%) |
May 17, 2013 | 48.30 | 49.47 | 48.19 | 49.37 | 5,062,101 | +1.36(+2.84%) |
May 16, 2013 | 48.63 | 48.69 | 47.86 | 48.00 | 4,407,103 | -0.78(-1.60%) |
May 15, 2013 | 48.36 | 48.92 | 48.15 | 48.78 | 3,951,549 | +1.05(+2.21%) |
May 13, 2013 | 48.19 | 48.30 | 47.48 | 47.73 | 2,933,352 | -0.57(-1.18%) |
May 10, 2013 | 48.12 | 48.30 | 47.75 | 48.30 | 3,355,687 | +0.29(+0.61%) |
May 09, 2013 | 48.44 | 48.44 | 47.75 | 48.00 | 3,162,926 | -0.32(-0.65%) |
May 08, 2013 | 47.51 | 48.33 | 47.21 | 48.32 | 4,808,591 | +0.61(+1.29%) |
May 07, 2013 | 47.72 | 47.96 | 47.55 | 47.71 | 4,007,633 | +0.02(+0.05%) |
May 06, 2013 | 47.21 | 47.86 | 47.04 | 47.68 | 4,223,659 | +0.43(+0.91%) |
May 03, 2013 | 47.40 | 47.59 | 47.16 | 47.25 | 5,079,287 | +0.27(+0.58%) |
May 02, 2013 | 46.29 | 47.09 | 46.07 | 46.98 | 4,404,800 | +0.67(+1.45%) |
May 01, 2013 | 46.66 | 46.71 | 46.16 | 46.31 | 3,408,364 | -0.35(-0.74%) |
Apr 30, 2013 | 46.42 | 46.78 | 46.29 | 46.66 | 3,987,136 | +0.22(+0.47%) |
Apr 29, 2013 | 46.27 | 46.49 | 46.19 | 46.44 | 5,769,927 | +0.29(+0.63%) |
Apr 26, 2013 | 46.16 | 46.20 | 46.03 | 46.15 | 4,242,629 | +0.10(+0.21%) |
Apr 25, 2013 | 46.07 | 46.47 | 45.85 | 46.05 | 5,330,062 | -0.02(-0.05%) |
Apr 24, 2013 | 45.42 | 46.12 | 45.37 | 46.08 | 6,919,141 | +0.58(+1.28%) |
Apr 23, 2013 | 45.24 | 45.69 | 44.81 | 45.49 | 6,235,112 | +0.79(+1.77%) |
Apr 22, 2013 | 45.45 | 45.49 | 44.52 | 44.70 | 5,694,569 | -0.65(-1.44%) |
Apr 19, 2013 | 44.39 | 45.62 | 43.93 | 45.36 | 16,555,734 | +2.73(+6.40%) |
Apr 18, 2013 | 42.68 | 43.02 | 42.26 | 42.63 | 6,794,504 | +0.02(+0.06%) |
Apr 17, 2013 | 42.66 | 42.89 | 42.35 | 42.60 | 6,663,769 | -0.46(-1.07%) |
Apr 16, 2013 | 43.24 | 43.37 | 42.60 | 43.06 | 5,907,516 | +0.19(+0.43%) |
Apr 15, 2013 | 43.90 | 43.92 | 42.85 | 42.88 | 6,977,973 | -1.26(-2.85%) |
Apr 12, 2013 | 44.08 | 44.25 | 43.53 | 44.14 | 4,986,045 | -0.13(-0.29%) |
Apr 11, 2013 | 45.03 | 45.07 | 44.24 | 44.27 | 5,524,845 | -0.76(-1.69%) |
Apr 10, 2013 | 45.19 | 45.62 | 45.01 | 45.03 | 4,523,073 | -0.04(-0.09%) |
Apr 09, 2013 | 44.82 | 45.35 | 44.74 | 45.07 | 5,561,489 | +0.32(+0.72%) |
Apr 08, 2013 | 44.07 | 44.79 | 43.86 | 44.74 | 3,408,665 | +0.57(+1.28%) |
Apr 05, 2013 | 43.90 | 44.28 | 43.46 | 44.18 | 4,557,478 | -0.29(-0.65%) |
Apr 04, 2013 | 43.73 | 44.52 | 43.67 | 44.47 | 6,004,584 | +0.73(+1.68%) |
Apr 03, 2013 | 44.11 | 44.18 | 43.56 | 43.73 | 5,119,022 | -0.38(-0.86%) |
Apr 02, 2013 | 43.48 | 44.15 | 43.48 | 44.11 | 5,029,671 | +0.77(+1.77%) |
Apr 01, 2013 | 44.46 | 44.46 | 43.15 | 43.35 | 4,113,016 | -1.03(-2.31%) |
Mar 28, 2013 | 44.21 | 44.41 | 44.13 | 44.37 | 3,278,916 | +0.10(+0.24%) |
Mar 27, 2013 | 44.13 | 44.58 | 44.07 | 44.27 | 3,134,605 | -0.19(-0.44%) |
Mar 26, 2013 | 44.33 | 44.83 | 44.29 | 44.46 | 6,028,172 | +0.38(+0.86%) |
Mar 25, 2013 | 43.93 | 44.18 | 43.52 | 44.08 | 5,622,341 | +0.40(+0.91%) |
Mar 22, 2013 | 43.35 | 43.73 | 43.27 | 43.69 | 3,011,480 | +0.31(+0.73%) |
Mar 21, 2013 | 43.19 | 43.66 | 43.19 | 43.37 | 4,078,314 | -0.16(-0.37%) |
Mar 20, 2013 | 43.58 | 43.69 | 43.23 | 43.53 | 6,122,474 | +0.22(+0.50%) |
Mar 19, 2013 | 44.36 | 44.36 | 42.93 | 43.31 | 7,533,068 | -0.82(-1.87%) |
Mar 18, 2013 | 44.03 | 44.40 | 43.81 | 44.14 | 3,988,811 | -0.43(-0.96%) |
Mar 15, 2013 | 44.14 | 44.62 | 43.90 | 44.57 | 10,725,926 | +0.55(+1.25%) |
Mar 14, 2013 | 44.27 | 44.44 | 43.78 | 44.02 | 4,626,053 | -0.10(-0.22%) |
Mar 13, 2013 | 44.10 | 44.51 | 44.03 | 44.11 | 3,858,381 | +0.02(+0.05%) |
Mar 12, 2013 | 44.41 | 44.60 | 43.96 | 44.09 | 6,591,384 | -0.31(-0.69%) |
Mar 11, 2013 | 43.81 | 44.43 | 43.48 | 44.40 | 4,933,684 | +0.63(+1.44%) |
Mar 08, 2013 | 44.25 | 44.28 | 43.27 | 43.77 | 5,183,550 | -0.18(-0.40%) |
Mar 07, 2013 | 43.90 | 44.18 | 43.63 | 43.94 | 6,020,151 | +0.09(+0.20%) |
Mar 06, 2013 | 43.84 | 44.09 | 43.56 | 43.86 | 7,776,969 | +0.29(+0.67%) |
Mar 05, 2013 | 43.29 | 44.29 | 43.14 | 43.56 | 13,380,092 | +0.67(+1.56%) |
Mar 04, 2013 | 41.78 | 42.98 | 41.77 | 42.89 | 11,692,208 | +1.01(+2.41%) |