Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 46.96 | 47.65 | 46.74 | 47.04 | 1,918,288 | -0.05(-0.11%) |
May 30, 2013 | 46.45 | 47.39 | 46.39 | 47.09 | 0 | +0.70(+1.51%) |
May 29, 2013 | 47.07 | 47.15 | 46.28 | 46.39 | 1,763,918 | -0.92(-1.94%) |
May 28, 2013 | 47.78 | 48.16 | 47.22 | 47.31 | 998,228 | -0.09(-0.19%) |
May 24, 2013 | 47.39 | 47.73 | 47.05 | 47.40 | 0 | -0.11(-0.23%) |
May 23, 2013 | 47.70 | 47.84 | 47.08 | 47.51 | 0 | -0.26(-0.54%) |
May 22, 2013 | 48.52 | 48.57 | 47.50 | 47.77 | 0 | -0.59(-1.22%) |
May 21, 2013 | 48.40 | 48.89 | 48.36 | 48.36 | 0 | -0.08(-0.17%) |
May 20, 2013 | 48.70 | 48.98 | 48.39 | 48.44 | 0 | -0.26(-0.53%) |
May 17, 2013 | 48.94 | 49.16 | 48.46 | 48.70 | 0 | -0.18(-0.37%) |
May 16, 2013 | 49.27 | 49.53 | 48.81 | 48.88 | 1,393,215 | -0.39(-0.79%) |
May 15, 2013 | 48.75 | 49.62 | 48.75 | 49.27 | 0 | +0.34(+0.69%) |
May 13, 2013 | 48.92 | 49.18 | 48.67 | 48.93 | 0 | -0.03(-0.06%) |
May 10, 2013 | 48.74 | 49.20 | 48.63 | 48.96 | 0 | +0.27(+0.55%) |
May 09, 2013 | 48.81 | 49.06 | 48.49 | 48.69 | 1,112,229 | -0.16(-0.33%) |
May 08, 2013 | 48.10 | 49.01 | 48.03 | 48.85 | 1,470,092 | +0.60(+1.24%) |
May 07, 2013 | 47.67 | 48.33 | 47.64 | 48.25 | 0 | +0.64(+1.34%) |
May 06, 2013 | 47.50 | 47.74 | 47.33 | 47.61 | 0 | +0.26(+0.55%) |
May 03, 2013 | 47.03 | 47.61 | 47.03 | 47.35 | 0 | +0.59(+1.26%) |
May 02, 2013 | 46.15 | 47.09 | 46.15 | 46.76 | 0 | +0.50(+1.08%) |
May 01, 2013 | 46.11 | 46.64 | 46.03 | 46.26 | 0 | +0.19(+0.41%) |
Apr 30, 2013 | 45.07 | 46.34 | 45.07 | 46.07 | 0 | +0.83(+1.83%) |
Apr 29, 2013 | 44.79 | 45.37 | 44.19 | 45.24 | 2,715,665 | +0.47(+1.05%) |
Apr 26, 2013 | 46.25 | 46.10 | 44.46 | 44.77 | 5,687,302 | -1.33(-2.88%) |
Apr 25, 2013 | 45.34 | 46.21 | 45.34 | 46.10 | 2,630,256 | +0.73(+1.61%) |
Apr 24, 2013 | 44.63 | 45.63 | 44.60 | 45.37 | 0 | +0.84(+1.89%) |
Apr 23, 2013 | 44.72 | 44.80 | 43.97 | 44.53 | 1,768,420 | +0.14(+0.32%) |
Apr 22, 2013 | 44.87 | 45.08 | 44.28 | 44.39 | 1,426,375 | -0.32(-0.72%) |
Apr 19, 2013 | 45.35 | 45.35 | 44.56 | 44.71 | 1,489,219 | -0.62(-1.37%) |
Apr 18, 2013 | 45.67 | 45.69 | 44.97 | 45.33 | 1,522,331 | -0.21(-0.46%) |
Apr 17, 2013 | 45.69 | 45.92 | 44.97 | 45.54 | 1,193,593 | -0.46(-1.00%) |
Apr 16, 2013 | 46.24 | 46.48 | 45.95 | 46.00 | 1,177,338 | +0.09(+0.20%) |
Apr 15, 2013 | 46.36 | 46.74 | 45.84 | 45.91 | 1,474,107 | -0.82(-1.75%) |
Apr 12, 2013 | 46.43 | 46.82 | 45.92 | 46.73 | 2,451,325 | +0.23(+0.49%) |
Apr 11, 2013 | 46.42 | 47.08 | 46.30 | 46.50 | 2,616,403 | +0.09(+0.19%) |
Apr 10, 2013 | 45.70 | 46.48 | 45.67 | 46.41 | 1,972,796 | +0.91(+2.00%) |
Apr 09, 2013 | 46.39 | 46.49 | 45.23 | 45.50 | 2,485,102 | -0.65(-1.41%) |
Apr 08, 2013 | 45.89 | 46.41 | 45.57 | 46.15 | 1,713,911 | +0.20(+0.44%) |
Apr 05, 2013 | 46.12 | 46.46 | 45.65 | 45.95 | 1,899,784 | -0.69(-1.48%) |
Apr 04, 2013 | 46.57 | 46.80 | 46.27 | 46.64 | 1,947,750 | +0.18(+0.39%) |
Apr 03, 2013 | 46.82 | 47.00 | 46.43 | 46.46 | 1,886,779 | -0.44(-0.94%) |
Apr 02, 2013 | 47.36 | 47.65 | 46.79 | 46.90 | 1,867,084 | -0.39(-0.82%) |
Apr 01, 2013 | 47.24 | 47.73 | 47.15 | 47.29 | 1,519,695 | +0.02(+0.04%) |
Mar 28, 2013 | 47.02 | 47.50 | 46.89 | 47.27 | 3,277,223 | +0.15(+0.32%) |
Mar 27, 2013 | 46.46 | 47.20 | 46.16 | 47.12 | 1,769,176 | +0.35(+0.75%) |
Mar 26, 2013 | 46.43 | 46.90 | 46.25 | 46.77 | 1,630,630 | +0.45(+0.97%) |
Mar 25, 2013 | 46.46 | 46.57 | 45.97 | 46.32 | 1,239,405 | -0.04(-0.09%) |
Mar 22, 2013 | 45.82 | 46.92 | 45.70 | 46.36 | 3,207,914 | +0.74(+1.62%) |
Mar 21, 2013 | 45.57 | 45.93 | 45.46 | 45.62 | 1,256,408 | -0.36(-0.78%) |
Mar 20, 2013 | 45.52 | 46.26 | 45.49 | 45.98 | 1,533,548 | +0.64(+1.41%) |
Mar 19, 2013 | 45.41 | 45.90 | 44.95 | 45.34 | 1,895,318 | +0.11(+0.24%) |
Mar 18, 2013 | 45.50 | 45.52 | 45.09 | 45.23 | 1,562,315 | -0.42(-0.92%) |
Mar 15, 2013 | 45.56 | 45.88 | 45.41 | 45.65 | 3,093,473 | -0.11(-0.24%) |
Mar 14, 2013 | 46.33 | 46.49 | 45.72 | 45.76 | 1,951,179 | -0.54(-1.17%) |
Mar 13, 2013 | 46.58 | 46.75 | 46.23 | 46.30 | 1,821,729 | -0.11(-0.24%) |
Mar 12, 2013 | 46.79 | 46.91 | 46.08 | 46.41 | 1,667,745 | -0.44(-0.94%) |
Mar 11, 2013 | 46.74 | 47.18 | 46.48 | 46.85 | 1,195,396 | +0.07(+0.15%) |
Mar 08, 2013 | 46.69 | 46.99 | 46.02 | 46.78 | 2,012,316 | +0.37(+0.80%) |
Mar 07, 2013 | 46.77 | 46.90 | 45.98 | 46.41 | 2,725,696 | -0.22(-0.47%) |
Mar 06, 2013 | 46.79 | 47.41 | 46.48 | 46.63 | 1,781,546 | +0.05(+0.11%) |
Mar 05, 2013 | 46.52 | 46.69 | 46.04 | 46.58 | 2,116,538 | +0.17(+0.37%) |
Mar 04, 2013 | 46.11 | 46.55 | 45.76 | 46.41 | 2,255,700 | +0.24(+0.52%) |