Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.97 | 46.71 | 45.77 | 45.82 | 2,811,534 | -0.27(-0.59%) |
May 30, 2013 | 46.38 | 47.53 | 46.05 | 46.09 | 3,593,219 | -0.10(-0.22%) |
May 29, 2013 | 46.16 | 46.30 | 45.57 | 46.19 | 4,280,172 | -0.37(-0.79%) |
May 28, 2013 | 47.14 | 47.23 | 46.31 | 46.56 | 7,232,588 | -1.15(-2.41%) |
May 24, 2013 | 47.96 | 48.23 | 47.62 | 47.71 | 2,110,556 | -0.57(-1.18%) |
May 23, 2013 | 48.18 | 48.54 | 47.87 | 48.28 | 2,908,944 | -0.31(-0.64%) |
May 22, 2013 | 49.30 | 49.88 | 48.49 | 48.59 | 2,939,658 | -0.77(-1.56%) |
May 21, 2013 | 49.47 | 49.67 | 49.10 | 49.36 | 2,032,294 | -0.11(-0.22%) |
May 20, 2013 | 49.59 | 49.79 | 49.41 | 49.47 | 1,751,441 | -0.17(-0.34%) |
May 17, 2013 | 49.15 | 49.65 | 49.08 | 49.64 | 2,243,164 | +0.59(+1.20%) |
May 16, 2013 | 49.32 | 49.45 | 48.99 | 49.05 | 2,228,155 | -0.36(-0.73%) |
May 15, 2013 | 48.86 | 49.75 | 48.79 | 49.41 | 2,862,659 | +0.74(+1.52%) |
May 13, 2013 | 48.67 | 48.77 | 48.44 | 48.67 | 2,768,944 | -0.15(-0.31%) |
May 10, 2013 | 48.78 | 48.93 | 48.41 | 48.82 | 2,691,216 | -0.01(-0.02%) |
May 09, 2013 | 50.10 | 50.25 | 48.73 | 48.83 | 3,444,769 | -1.29(-2.57%) |
May 08, 2013 | 50.42 | 50.55 | 49.90 | 50.12 | 3,171,673 | -0.95(-1.86%) |
May 07, 2013 | 50.55 | 51.08 | 50.48 | 51.07 | 2,567,903 | +0.61(+1.21%) |
May 06, 2013 | 50.99 | 51.10 | 50.44 | 50.46 | 2,611,696 | -0.62(-1.21%) |
May 03, 2013 | 51.39 | 51.39 | 51.02 | 51.08 | 2,821,924 | -0.09(-0.18%) |
May 02, 2013 | 51.23 | 51.35 | 50.94 | 51.17 | 2,164,566 | -0.06(-0.12%) |
May 01, 2013 | 51.48 | 51.59 | 51.12 | 51.23 | 2,669,981 | -0.20(-0.39%) |
Apr 30, 2013 | 51.27 | 51.50 | 51.12 | 51.43 | 2,640,084 | +0.12(+0.23%) |
Apr 29, 2013 | 50.73 | 51.38 | 50.56 | 51.31 | 7,913,455 | +0.77(+1.52%) |
Apr 26, 2013 | 50.19 | 50.88 | 50.54 | 50.54 | 7,133,299 | -0.22(-0.43%) |
Apr 25, 2013 | 51.00 | 51.17 | 50.65 | 50.76 | 7,200,368 | -0.14(-0.28%) |
Apr 24, 2013 | 50.76 | 51.14 | 50.43 | 50.90 | 2,751,439 | +0.26(+0.51%) |
Apr 23, 2013 | 50.33 | 50.64 | 50.13 | 50.64 | 2,659,948 | +0.27(+0.54%) |
Apr 22, 2013 | 49.95 | 50.59 | 49.81 | 50.37 | 2,396,628 | +0.43(+0.86%) |
Apr 19, 2013 | 49.61 | 50.10 | 49.48 | 49.94 | 3,047,264 | +0.46(+0.93%) |
Apr 18, 2013 | 49.47 | 49.56 | 49.16 | 49.48 | 2,263,115 | +0.11(+0.22%) |
Apr 17, 2013 | 49.42 | 49.60 | 48.91 | 49.37 | 2,681,140 | -0.17(-0.34%) |
Apr 16, 2013 | 49.18 | 49.57 | 48.90 | 49.54 | 2,412,840 | +0.47(+0.96%) |
Apr 15, 2013 | 49.82 | 49.96 | 49.07 | 49.07 | 2,259,252 | -0.91(-1.82%) |
Apr 12, 2013 | 49.84 | 50.04 | 49.72 | 49.98 | 1,685,439 | +0.05(+0.10%) |
Apr 11, 2013 | 49.70 | 50.00 | 49.47 | 49.93 | 2,405,710 | +0.29(+0.58%) |
Apr 10, 2013 | 49.07 | 49.76 | 49.07 | 49.64 | 2,556,140 | +0.64(+1.31%) |
Apr 09, 2013 | 49.33 | 49.33 | 48.97 | 49.00 | 1,680,257 | -0.23(-0.47%) |
Apr 08, 2013 | 48.67 | 49.24 | 48.55 | 49.23 | 1,892,056 | +0.52(+1.07%) |
Apr 05, 2013 | 48.30 | 48.83 | 48.04 | 48.71 | 2,239,763 | +0.05(+0.10%) |
Apr 04, 2013 | 48.15 | 48.72 | 48.15 | 48.66 | 2,086,687 | +0.56(+1.16%) |
Apr 03, 2013 | 48.42 | 48.48 | 47.94 | 48.10 | 2,125,113 | -0.24(-0.50%) |
Apr 02, 2013 | 48.62 | 48.88 | 48.18 | 48.34 | 3,029,863 | -0.16(-0.33%) |
Apr 01, 2013 | 48.55 | 48.60 | 48.39 | 48.50 | 1,561,052 | -0.13(-0.27%) |
Mar 28, 2013 | 48.17 | 48.68 | 48.09 | 48.63 | 2,807,863 | +0.48(+1.00%) |
Mar 27, 2013 | 47.74 | 48.19 | 47.62 | 48.15 | 1,819,541 | +0.12(+0.25%) |
Mar 26, 2013 | 47.77 | 48.14 | 47.64 | 48.03 | 1,380,241 | +0.37(+0.78%) |
Mar 25, 2013 | 48.00 | 48.23 | 47.49 | 47.66 | 2,029,778 | -0.20(-0.42%) |
Mar 22, 2013 | 47.69 | 48.09 | 47.65 | 47.86 | 1,561,571 | +0.23(+0.48%) |
Mar 21, 2013 | 47.90 | 48.03 | 47.60 | 47.63 | 1,926,199 | -0.43(-0.89%) |
Mar 20, 2013 | 47.85 | 48.19 | 47.78 | 48.06 | 2,084,652 | +0.36(+0.75%) |
Mar 19, 2013 | 47.77 | 47.99 | 47.50 | 47.70 | 1,847,099 | +0.01(+0.02%) |
Mar 18, 2013 | 47.72 | 47.91 | 47.63 | 47.69 | 2,019,700 | -0.21(-0.44%) |
Mar 15, 2013 | 47.44 | 48.15 | 47.37 | 47.90 | 3,268,959 | +0.22(+0.46%) |
Mar 14, 2013 | 47.52 | 47.69 | 47.30 | 47.68 | 2,229,242 | +0.24(+0.51%) |
Mar 13, 2013 | 47.30 | 47.50 | 47.20 | 47.44 | 1,359,597 | +0.15(+0.32%) |
Mar 12, 2013 | 47.39 | 47.52 | 47.09 | 47.29 | 2,003,072 | -0.09(-0.19%) |
Mar 11, 2013 | 47.38 | 47.58 | 47.28 | 47.38 | 2,171,036 | -0.11(-0.23%) |
Mar 08, 2013 | 47.59 | 47.59 | 47.14 | 47.49 | 2,299,493 | +0.10(+0.21%) |
Mar 07, 2013 | 47.64 | 47.88 | 47.39 | 47.39 | 1,690,858 | -0.27(-0.57%) |
Mar 06, 2013 | 47.68 | 47.81 | 47.43 | 47.66 | 1,985,964 | +0.00(+0.00%) |
Mar 05, 2013 | 47.54 | 47.87 | 47.44 | 47.66 | 2,806,241 | +0.20(+0.42%) |
Mar 04, 2013 | 46.62 | 47.52 | 46.55 | 47.46 | 3,842,239 | +0.75(+1.61%) |