Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 45.98 | 46.84 | 45.73 | 45.93 | 5,083,049 | -0.14(-0.30%) |
May 30, 2013 | 45.78 | 46.30 | 45.32 | 46.07 | 4,197,848 | -0.05(-0.10%) |
May 29, 2013 | 45.68 | 46.46 | 45.30 | 46.12 | 4,543,863 | +0.22(+0.48%) |
May 28, 2013 | 45.81 | 46.21 | 45.48 | 45.90 | 4,046,636 | +0.72(+1.60%) |
May 24, 2013 | 44.69 | 45.19 | 44.02 | 45.17 | 3,649,875 | +0.15(+0.34%) |
May 23, 2013 | 44.46 | 45.23 | 44.09 | 45.02 | 3,412,943 | -0.10(-0.21%) |
May 22, 2013 | 45.06 | 45.97 | 44.72 | 45.12 | 6,497,038 | -0.02(-0.05%) |
May 21, 2013 | 45.61 | 46.03 | 44.77 | 45.14 | 6,529,646 | -0.37(-0.82%) |
May 20, 2013 | 45.07 | 46.12 | 45.07 | 45.51 | 6,567,746 | +0.34(+0.76%) |
May 17, 2013 | 44.30 | 45.48 | 44.28 | 45.17 | 8,006,803 | +1.12(+2.54%) |
May 16, 2013 | 44.65 | 45.13 | 43.95 | 44.05 | 5,789,422 | -0.77(-1.71%) |
May 15, 2013 | 43.97 | 45.18 | 43.97 | 44.81 | 8,147,610 | +2.06(+4.81%) |
May 13, 2013 | 42.18 | 42.97 | 41.67 | 42.76 | 5,550,150 | +0.41(+0.96%) |
May 10, 2013 | 42.59 | 42.92 | 42.09 | 42.35 | 7,335,121 | -0.52(-1.21%) |
May 09, 2013 | 43.63 | 43.65 | 42.70 | 42.87 | 4,978,475 | -0.88(-2.02%) |
May 08, 2013 | 44.32 | 44.48 | 43.36 | 43.75 | 5,310,748 | -0.74(-1.66%) |
May 07, 2013 | 44.33 | 45.08 | 44.17 | 44.49 | 6,778,063 | +0.42(+0.96%) |
May 06, 2013 | 43.12 | 44.32 | 43.00 | 44.07 | 5,337,692 | +1.17(+2.72%) |
May 03, 2013 | 41.95 | 43.23 | 41.61 | 42.90 | 6,593,246 | +1.30(+3.12%) |
May 02, 2013 | 41.45 | 41.87 | 40.82 | 41.61 | 6,104,984 | +0.43(+1.06%) |
May 01, 2013 | 42.16 | 42.74 | 41.09 | 41.17 | 8,230,106 | -0.88(-2.10%) |
Apr 30, 2013 | 42.73 | 42.91 | 41.41 | 42.05 | 7,909,549 | -0.59(-1.38%) |
Apr 29, 2013 | 42.76 | 42.99 | 42.42 | 42.64 | 4,992,793 | +0.14(+0.32%) |
Apr 26, 2013 | 42.67 | 42.83 | 42.18 | 42.50 | 4,398,227 | -0.21(-0.48%) |
Apr 25, 2013 | 42.81 | 43.53 | 42.63 | 42.71 | 6,353,981 | +0.06(+0.13%) |
Apr 24, 2013 | 42.37 | 43.50 | 42.30 | 42.65 | 6,915,538 | +0.46(+1.10%) |
Apr 23, 2013 | 41.12 | 42.38 | 40.96 | 42.19 | 7,709,889 | +1.19(+2.89%) |
Apr 22, 2013 | 40.10 | 41.63 | 40.07 | 41.01 | 5,303,748 | +1.10(+2.75%) |
Apr 19, 2013 | 40.12 | 40.12 | 38.96 | 39.91 | 7,312,495 | +0.42(+1.07%) |
Apr 18, 2013 | 39.96 | 40.39 | 38.73 | 39.49 | 6,187,180 | -0.52(-1.31%) |
Apr 17, 2013 | 40.40 | 40.56 | 39.44 | 40.01 | 6,669,975 | -0.89(-2.18%) |
Apr 16, 2013 | 40.12 | 40.93 | 39.86 | 40.90 | 8,180,454 | +1.21(+3.06%) |
Apr 15, 2013 | 40.83 | 41.39 | 39.38 | 39.69 | 11,446,637 | -2.17(-5.19%) |
Apr 12, 2013 | 42.34 | 42.60 | 40.76 | 41.86 | 12,040,866 | -0.92(-2.16%) |
Apr 11, 2013 | 44.03 | 44.06 | 42.65 | 42.79 | 8,993,111 | -1.28(-2.90%) |
Apr 10, 2013 | 44.70 | 44.99 | 43.50 | 44.06 | 8,704,680 | -0.55(-1.24%) |
Apr 09, 2013 | 44.12 | 45.01 | 43.37 | 44.61 | 6,220,396 | +0.72(+1.63%) |
Apr 08, 2013 | 42.98 | 44.02 | 42.71 | 43.90 | 5,752,841 | +0.90(+2.10%) |
Apr 05, 2013 | 42.27 | 43.45 | 41.54 | 42.99 | 7,666,666 | -0.06(-0.13%) |
Apr 04, 2013 | 43.17 | 44.12 | 42.73 | 43.05 | 8,897,572 | -0.05(-0.11%) |
Apr 03, 2013 | 46.12 | 46.14 | 42.41 | 43.10 | 20,332,302 | -3.02(-6.55%) |
Apr 02, 2013 | 48.42 | 48.44 | 46.02 | 46.12 | 8,231,571 | -1.74(-3.63%) |
Apr 01, 2013 | 48.30 | 48.43 | 47.42 | 47.86 | 4,370,452 | -0.42(-0.87%) |
Mar 28, 2013 | 47.18 | 48.66 | 46.89 | 48.28 | 9,021,878 | +1.17(+2.49%) |
Mar 27, 2013 | 46.32 | 47.12 | 45.86 | 47.10 | 5,683,519 | +0.71(+1.53%) |
Mar 26, 2013 | 46.21 | 46.51 | 45.79 | 46.39 | 4,700,960 | +0.26(+0.57%) |
Mar 25, 2013 | 46.88 | 47.40 | 45.99 | 46.13 | 5,659,985 | -0.48(-1.02%) |
Mar 22, 2013 | 46.21 | 46.77 | 46.12 | 46.61 | 3,842,970 | +0.50(+1.09%) |
Mar 21, 2013 | 46.23 | 46.81 | 45.61 | 46.10 | 4,920,252 | -0.50(-1.07%) |
Mar 20, 2013 | 45.54 | 47.22 | 45.50 | 46.60 | 7,374,590 | +1.47(+3.26%) |
Mar 19, 2013 | 44.77 | 45.78 | 44.61 | 45.13 | 5,977,541 | +0.26(+0.58%) |
Mar 18, 2013 | 43.69 | 45.05 | 43.48 | 44.87 | 5,281,150 | +0.61(+1.37%) |
Mar 15, 2013 | 44.50 | 45.01 | 44.23 | 44.26 | 8,671,918 | -0.55(-1.23%) |
Mar 14, 2013 | 44.82 | 45.16 | 44.36 | 44.81 | 5,560,767 | +0.28(+0.62%) |
Mar 13, 2013 | 45.46 | 45.57 | 44.30 | 44.54 | 6,934,784 | -1.15(-2.52%) |
Mar 12, 2013 | 45.30 | 45.81 | 44.99 | 45.69 | 5,992,549 | +0.37(+0.81%) |
Mar 11, 2013 | 45.47 | 45.59 | 44.12 | 45.32 | 7,198,490 | -0.23(-0.51%) |
Mar 08, 2013 | 45.59 | 45.73 | 45.26 | 45.56 | 5,862,861 | +0.11(+0.24%) |
Mar 07, 2013 | 45.46 | 45.62 | 44.70 | 45.45 | 4,970,782 | -0.12(-0.27%) |
Mar 06, 2013 | 45.54 | 46.21 | 45.12 | 45.57 | 4,246,265 | +0.19(+0.43%) |
Mar 05, 2013 | 45.57 | 45.57 | 44.52 | 45.38 | 5,681,780 | +0.06(+0.14%) |
Mar 04, 2013 | 44.05 | 45.36 | 43.84 | 45.32 | 5,447,917 | +1.23(+2.79%) |