Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.59 | 50.63 | 49.66 | 49.66 | 6,546,710 | -1.22(-2.40%) |
May 30, 2013 | 50.31 | 51.33 | 50.16 | 50.88 | 6,567,889 | +0.68(+1.35%) |
May 29, 2013 | 49.98 | 50.55 | 49.77 | 50.20 | 4,807,709 | -0.17(-0.34%) |
May 28, 2013 | 50.53 | 50.97 | 50.32 | 50.38 | 6,444,250 | +0.55(+1.11%) |
May 24, 2013 | 49.56 | 49.89 | 49.31 | 49.82 | 4,788,845 | -0.09(-0.18%) |
May 23, 2013 | 49.70 | 50.25 | 49.31 | 49.91 | 4,342,184 | -0.24(-0.49%) |
May 22, 2013 | 50.64 | 51.86 | 49.90 | 50.16 | 7,178,005 | -0.46(-0.92%) |
May 21, 2013 | 50.42 | 50.86 | 50.20 | 50.62 | 4,097,331 | +0.24(+0.49%) |
May 20, 2013 | 49.49 | 50.58 | 49.49 | 50.38 | 4,439,830 | +0.80(+1.61%) |
May 17, 2013 | 48.50 | 49.67 | 48.39 | 49.58 | 5,040,785 | +1.37(+2.84%) |
May 16, 2013 | 48.83 | 48.90 | 48.06 | 48.21 | 4,388,546 | -0.78(-1.60%) |
May 15, 2013 | 48.57 | 49.13 | 48.35 | 48.99 | 3,934,910 | +1.06(+2.21%) |
May 13, 2013 | 48.39 | 48.51 | 47.68 | 47.93 | 2,921,000 | -0.57(-1.18%) |
May 10, 2013 | 48.32 | 48.50 | 47.95 | 48.50 | 3,341,557 | +0.29(+0.61%) |
May 09, 2013 | 48.65 | 48.65 | 47.95 | 48.21 | 3,149,608 | -0.32(-0.65%) |
May 08, 2013 | 47.71 | 48.53 | 47.41 | 48.52 | 4,788,342 | +0.62(+1.29%) |
May 07, 2013 | 47.92 | 48.16 | 47.75 | 47.91 | 3,990,757 | +0.02(+0.05%) |
May 06, 2013 | 47.41 | 48.06 | 47.24 | 47.88 | 4,205,874 | +0.43(+0.91%) |
May 03, 2013 | 47.60 | 47.79 | 47.36 | 47.45 | 5,057,899 | +0.28(+0.58%) |
May 02, 2013 | 46.49 | 47.29 | 46.26 | 47.18 | 4,386,252 | +0.67(+1.45%) |
May 01, 2013 | 46.85 | 46.91 | 46.35 | 46.51 | 3,394,012 | -0.35(-0.74%) |
Apr 30, 2013 | 46.62 | 46.98 | 46.49 | 46.85 | 3,970,347 | +0.22(+0.47%) |
Apr 29, 2013 | 46.47 | 46.68 | 46.38 | 46.64 | 5,745,630 | +0.29(+0.63%) |
Apr 26, 2013 | 46.36 | 46.39 | 46.23 | 46.34 | 4,224,764 | +0.10(+0.21%) |
Apr 25, 2013 | 46.26 | 46.67 | 46.04 | 46.25 | 5,307,618 | -0.02(-0.05%) |
Apr 24, 2013 | 45.61 | 46.31 | 45.56 | 46.27 | 6,890,005 | +0.58(+1.28%) |
Apr 23, 2013 | 45.44 | 45.88 | 45.00 | 45.69 | 6,208,857 | +0.79(+1.77%) |
Apr 22, 2013 | 45.65 | 45.69 | 44.71 | 44.89 | 5,670,590 | -0.66(-1.44%) |
Apr 19, 2013 | 44.58 | 45.81 | 44.11 | 45.55 | 16,486,021 | +2.74(+6.40%) |
Apr 18, 2013 | 42.86 | 43.20 | 42.44 | 42.81 | 6,765,893 | +0.02(+0.06%) |
Apr 17, 2013 | 42.84 | 43.08 | 42.53 | 42.78 | 6,635,709 | -0.46(-1.07%) |
Apr 16, 2013 | 43.42 | 43.55 | 42.78 | 43.25 | 5,882,640 | +0.19(+0.43%) |
Apr 15, 2013 | 44.08 | 44.11 | 43.03 | 43.06 | 6,948,590 | -1.27(-2.85%) |
Apr 12, 2013 | 44.27 | 44.44 | 43.72 | 44.32 | 4,965,049 | -0.13(-0.29%) |
Apr 11, 2013 | 45.22 | 45.27 | 44.43 | 44.45 | 5,501,581 | -0.76(-1.69%) |
Apr 10, 2013 | 45.38 | 45.82 | 45.20 | 45.22 | 4,504,027 | -0.04(-0.09%) |
Apr 09, 2013 | 45.01 | 45.54 | 44.92 | 45.26 | 5,538,070 | +0.32(+0.72%) |
Apr 08, 2013 | 44.26 | 44.98 | 44.05 | 44.93 | 3,394,312 | +0.57(+1.28%) |
Apr 05, 2013 | 44.08 | 44.47 | 43.64 | 44.37 | 4,538,287 | -0.29(-0.65%) |
Apr 04, 2013 | 43.91 | 44.71 | 43.86 | 44.66 | 5,979,299 | +0.74(+1.68%) |
Apr 03, 2013 | 44.30 | 44.37 | 43.74 | 43.92 | 5,097,467 | -0.38(-0.86%) |
Apr 02, 2013 | 43.67 | 44.34 | 43.67 | 44.30 | 5,008,492 | +0.77(+1.77%) |
Apr 01, 2013 | 44.65 | 44.65 | 43.34 | 43.53 | 4,095,697 | -1.03(-2.31%) |
Mar 28, 2013 | 44.40 | 44.60 | 44.32 | 44.56 | 3,265,109 | +0.11(+0.24%) |
Mar 27, 2013 | 44.32 | 44.77 | 44.25 | 44.45 | 3,121,406 | -0.19(-0.44%) |
Mar 26, 2013 | 44.52 | 45.02 | 44.47 | 44.65 | 6,002,789 | +0.38(+0.86%) |
Mar 25, 2013 | 44.11 | 44.37 | 43.71 | 44.27 | 5,598,666 | +0.40(+0.91%) |
Mar 22, 2013 | 43.54 | 43.92 | 43.45 | 43.87 | 2,998,800 | +0.32(+0.73%) |
Mar 21, 2013 | 43.37 | 43.85 | 43.37 | 43.55 | 4,061,141 | -0.16(-0.37%) |
Mar 20, 2013 | 43.77 | 43.87 | 43.42 | 43.72 | 6,096,693 | +0.22(+0.50%) |
Mar 19, 2013 | 44.55 | 44.55 | 43.12 | 43.50 | 7,501,347 | -0.83(-1.87%) |
Mar 18, 2013 | 44.22 | 44.58 | 43.99 | 44.32 | 3,972,015 | -0.43(-0.96%) |
Mar 15, 2013 | 44.32 | 44.81 | 44.09 | 44.75 | 10,680,761 | +0.55(+1.25%) |
Mar 14, 2013 | 44.45 | 44.63 | 43.97 | 44.20 | 4,606,573 | -0.10(-0.22%) |
Mar 13, 2013 | 44.29 | 44.70 | 44.22 | 44.30 | 3,842,134 | +0.02(+0.06%) |
Mar 12, 2013 | 44.60 | 44.79 | 44.14 | 44.28 | 6,563,628 | -0.31(-0.69%) |
Mar 11, 2013 | 44.00 | 44.62 | 43.66 | 44.58 | 4,912,909 | +0.63(+1.44%) |
Mar 08, 2013 | 44.44 | 44.47 | 43.46 | 43.95 | 5,161,723 | -0.18(-0.40%) |
Mar 07, 2013 | 44.08 | 44.37 | 43.81 | 44.13 | 5,994,801 | +0.09(+0.20%) |
Mar 06, 2013 | 44.02 | 44.27 | 43.75 | 44.04 | 7,744,222 | +0.29(+0.67%) |
Mar 05, 2013 | 43.47 | 44.48 | 43.33 | 43.75 | 13,323,751 | +0.67(+1.56%) |
Mar 04, 2013 | 41.96 | 43.16 | 41.95 | 43.08 | 11,642,974 | +1.01(+2.41%) |