Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 49.42 | 50.46 | 49.16 | 49.90 | 964,953 | +0.36(+0.73%) |
May 30, 2013 | 49.11 | 49.81 | 48.78 | 49.54 | 423,259 | +0.40(+0.81%) |
May 29, 2013 | 49.16 | 49.44 | 48.91 | 49.14 | 380,786 | -0.43(-0.87%) |
May 28, 2013 | 49.52 | 49.96 | 49.22 | 49.57 | 617,135 | +0.41(+0.83%) |
May 24, 2013 | 48.75 | 49.28 | 47.64 | 49.16 | 734,891 | +0.17(+0.35%) |
May 23, 2013 | 47.74 | 49.02 | 47.61 | 48.99 | 673,964 | +0.33(+0.68%) |
May 22, 2013 | 49.53 | 50.21 | 48.48 | 48.66 | 1,380,417 | -1.09(-2.19%) |
May 21, 2013 | 49.40 | 49.92 | 49.23 | 49.75 | 604,264 | +0.35(+0.71%) |
May 20, 2013 | 48.98 | 49.99 | 48.87 | 49.40 | 580,376 | +0.40(+0.82%) |
May 17, 2013 | 48.11 | 49.03 | 48.10 | 49.00 | 1,074,324 | +0.71(+1.47%) |
May 16, 2013 | 47.87 | 48.83 | 47.75 | 48.29 | 731,247 | +0.20(+0.42%) |
May 15, 2013 | 47.15 | 48.35 | 46.97 | 48.09 | 844,045 | +1.19(+2.54%) |
May 13, 2013 | 46.65 | 47.12 | 46.56 | 46.90 | 1,243,940 | +0.45(+0.97%) |
May 10, 2013 | 46.03 | 46.66 | 46.00 | 46.45 | 1,209,849 | +0.47(+1.02%) |
May 09, 2013 | 46.00 | 46.28 | 45.69 | 45.98 | 1,951,160 | +0.00(+0.00%) |
May 08, 2013 | 45.14 | 46.12 | 44.78 | 45.98 | 5,589,007 | +0.98(+2.18%) |
May 07, 2013 | 45.48 | 45.69 | 44.71 | 45.00 | 3,313,396 | -1.25(-2.70%) |
May 06, 2013 | 46.06 | 46.50 | 45.72 | 46.25 | 889,033 | +0.43(+0.94%) |
May 03, 2013 | 46.28 | 46.97 | 45.79 | 45.82 | 1,083,883 | -0.08(-0.17%) |
May 02, 2013 | 45.89 | 46.17 | 45.65 | 45.90 | 470,936 | +0.13(+0.28%) |
May 01, 2013 | 46.67 | 46.72 | 45.20 | 45.77 | 1,060,795 | -0.90(-1.93%) |
Apr 30, 2013 | 46.68 | 46.98 | 46.18 | 46.67 | 799,420 | +0.16(+0.34%) |
Apr 29, 2013 | 46.38 | 46.78 | 46.25 | 46.51 | 997,495 | +0.30(+0.65%) |
Apr 26, 2013 | 46.13 | 46.47 | 45.76 | 46.21 | 892,815 | +0.45(+0.98%) |
Apr 25, 2013 | 44.22 | 46.49 | 44.22 | 45.76 | 1,380,157 | +1.54(+3.48%) |
Apr 24, 2013 | 43.35 | 44.43 | 43.35 | 44.22 | 713,886 | +0.59(+1.35%) |
Apr 23, 2013 | 42.77 | 43.68 | 42.77 | 43.63 | 719,134 | +1.08(+2.54%) |
Apr 22, 2013 | 42.64 | 42.82 | 42.22 | 42.55 | 365,637 | -0.07(-0.16%) |
Apr 19, 2013 | 42.65 | 42.88 | 42.35 | 42.62 | 639,294 | +0.12(+0.28%) |
Apr 18, 2013 | 43.38 | 43.38 | 42.27 | 42.50 | 850,719 | -0.70(-1.62%) |
Apr 17, 2013 | 43.88 | 43.88 | 43.09 | 43.20 | 608,649 | -1.00(-2.26%) |
Apr 16, 2013 | 44.29 | 44.80 | 43.99 | 44.20 | 507,338 | +0.26(+0.59%) |
Apr 15, 2013 | 46.19 | 46.30 | 43.75 | 43.94 | 1,071,249 | -2.73(-5.85%) |
Apr 12, 2013 | 46.71 | 47.01 | 46.43 | 46.67 | 266,251 | -0.25(-0.53%) |
Apr 11, 2013 | 46.73 | 47.06 | 46.54 | 46.92 | 560,710 | +0.22(+0.47%) |
Apr 10, 2013 | 46.10 | 46.95 | 45.92 | 46.70 | 420,659 | +0.81(+1.77%) |
Apr 09, 2013 | 45.92 | 46.05 | 45.69 | 45.89 | 227,223 | -0.09(-0.20%) |
Apr 08, 2013 | 45.12 | 45.98 | 45.00 | 45.98 | 340,825 | +0.99(+2.20%) |
Apr 05, 2013 | 45.05 | 45.25 | 44.27 | 44.99 | 716,742 | -0.83(-1.81%) |
Apr 04, 2013 | 45.66 | 45.86 | 45.49 | 45.82 | 459,992 | +0.31(+0.68%) |
Apr 03, 2013 | 45.53 | 45.61 | 45.19 | 45.51 | 1,324,276 | +0.04(+0.09%) |
Apr 02, 2013 | 45.74 | 46.14 | 45.24 | 45.47 | 234,033 | -0.18(-0.39%) |
Apr 01, 2013 | 46.50 | 46.86 | 45.21 | 45.65 | 512,006 | -0.89(-1.91%) |
Mar 28, 2013 | 46.68 | 46.74 | 46.27 | 46.54 | 598,731 | +0.07(+0.15%) |
Mar 27, 2013 | 46.13 | 46.67 | 45.51 | 46.47 | 762,809 | +0.18(+0.39%) |
Mar 26, 2013 | 46.66 | 46.80 | 46.03 | 46.29 | 267,743 | -0.20(-0.43%) |
Mar 25, 2013 | 46.97 | 47.11 | 46.18 | 46.49 | 303,642 | -0.13(-0.28%) |
Mar 22, 2013 | 46.89 | 47.18 | 46.46 | 46.62 | 340,091 | -0.09(-0.19%) |
Mar 21, 2013 | 47.24 | 47.60 | 46.51 | 46.71 | 284,253 | -0.86(-1.81%) |
Mar 20, 2013 | 47.65 | 47.80 | 47.42 | 47.57 | 213,062 | +0.12(+0.25%) |
Mar 19, 2013 | 47.57 | 47.81 | 46.95 | 47.45 | 381,832 | +0.07(+0.15%) |
Mar 18, 2013 | 47.90 | 48.19 | 47.18 | 47.38 | 704,698 | -1.24(-2.55%) |
Mar 15, 2013 | 48.30 | 48.62 | 47.96 | 48.62 | 971,103 | +0.04(+0.08%) |
Mar 14, 2013 | 47.72 | 48.82 | 47.72 | 48.58 | 566,319 | +1.18(+2.49%) |
Mar 13, 2013 | 47.05 | 47.49 | 46.77 | 47.40 | 244,174 | +0.27(+0.57%) |
Mar 12, 2013 | 46.63 | 47.34 | 46.63 | 47.13 | 497,757 | +0.41(+0.88%) |
Mar 11, 2013 | 46.34 | 46.79 | 46.28 | 46.72 | 327,457 | +0.33(+0.71%) |
Mar 08, 2013 | 44.95 | 46.71 | 44.95 | 46.39 | 553,818 | +1.79(+4.01%) |
Mar 07, 2013 | 44.69 | 44.97 | 44.31 | 44.60 | 523,945 | -0.04(-0.09%) |
Mar 06, 2013 | 44.92 | 45.08 | 44.50 | 44.64 | 530,044 | -0.12(-0.27%) |
Mar 05, 2013 | 44.27 | 44.91 | 44.00 | 44.76 | 356,579 | +0.87(+1.98%) |
Mar 04, 2013 | 43.73 | 44.00 | 43.44 | 43.89 | 437,136 | +0.04(+0.09%) |