Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.85 | 48.89 | 47.80 | 48.20 | 6,813,726 | -0.58(-1.19%) |
May 30, 2013 | 49.25 | 49.58 | 48.46 | 48.78 | 1,535,459 | -0.34(-0.68%) |
May 29, 2013 | 49.20 | 49.44 | 47.95 | 49.12 | 2,087,462 | -0.41(-0.83%) |
May 28, 2013 | 49.67 | 50.24 | 49.11 | 49.53 | 2,463,110 | +0.55(+1.12%) |
May 24, 2013 | 48.95 | 49.00 | 47.92 | 48.98 | 1,360,885 | +0.03(+0.06%) |
May 23, 2013 | 48.52 | 49.57 | 47.97 | 48.95 | 1,949,576 | -0.16(-0.32%) |
May 22, 2013 | 51.44 | 51.60 | 48.59 | 49.11 | 3,349,522 | -2.09(-4.08%) |
May 21, 2013 | 50.90 | 51.29 | 50.78 | 51.20 | 2,033,834 | +0.47(+0.92%) |
May 20, 2013 | 50.45 | 50.95 | 50.27 | 50.73 | 1,615,854 | +0.77(+1.53%) |
May 17, 2013 | 50.24 | 50.26 | 49.31 | 49.96 | 2,422,732 | +0.18(+0.36%) |
May 16, 2013 | 49.01 | 50.48 | 49.00 | 49.79 | 2,375,281 | +0.76(+1.54%) |
May 15, 2013 | 49.61 | 49.64 | 48.54 | 49.03 | 2,634,364 | +0.73(+1.51%) |
May 13, 2013 | 47.77 | 48.31 | 47.48 | 48.30 | 1,841,355 | +0.53(+1.11%) |
May 10, 2013 | 47.12 | 47.97 | 46.89 | 47.77 | 1,639,574 | +0.70(+1.49%) |
May 09, 2013 | 48.00 | 48.12 | 46.87 | 47.07 | 1,650,210 | -0.86(-1.79%) |
May 08, 2013 | 47.56 | 47.98 | 47.23 | 47.93 | 2,237,028 | +0.59(+1.24%) |
May 07, 2013 | 47.51 | 47.71 | 46.87 | 47.34 | 1,948,977 | +0.05(+0.10%) |
May 06, 2013 | 46.25 | 47.35 | 46.25 | 47.29 | 2,611,934 | +0.86(+1.85%) |
May 03, 2013 | 46.18 | 46.50 | 45.74 | 46.44 | 2,379,194 | +0.70(+1.53%) |
May 02, 2013 | 44.54 | 45.91 | 44.26 | 45.74 | 2,356,557 | +0.58(+1.28%) |
May 01, 2013 | 45.51 | 45.51 | 44.53 | 45.16 | 3,144,487 | +0.35(+0.79%) |
Apr 30, 2013 | 44.77 | 45.33 | 44.46 | 44.80 | 2,124,345 | -0.09(-0.21%) |
Apr 29, 2013 | 45.04 | 45.04 | 44.50 | 44.90 | 1,035,348 | +0.08(+0.19%) |
Apr 26, 2013 | 45.11 | 45.18 | 44.47 | 44.81 | 1,567,802 | -0.28(-0.62%) |
Apr 25, 2013 | 44.71 | 45.21 | 44.43 | 45.09 | 1,375,424 | +0.52(+1.17%) |
Apr 24, 2013 | 44.24 | 44.63 | 44.21 | 44.57 | 1,219,127 | +0.29(+0.65%) |
Apr 23, 2013 | 44.79 | 45.31 | 44.02 | 44.28 | 1,873,366 | -0.29(-0.65%) |
Apr 22, 2013 | 45.14 | 45.35 | 44.17 | 44.57 | 2,464,269 | -0.70(-1.55%) |
Apr 19, 2013 | 43.23 | 45.27 | 43.09 | 45.27 | 6,277,523 | +2.13(+4.93%) |
Apr 18, 2013 | 42.94 | 43.52 | 42.47 | 43.14 | 2,431,968 | +0.10(+0.24%) |
Apr 17, 2013 | 42.58 | 43.21 | 42.19 | 43.04 | 2,238,732 | +0.03(+0.07%) |
Apr 16, 2013 | 42.20 | 43.40 | 42.14 | 43.01 | 2,043,750 | +1.40(+3.36%) |
Apr 15, 2013 | 42.89 | 43.09 | 41.47 | 41.61 | 3,254,375 | -1.52(-3.53%) |
Apr 12, 2013 | 42.88 | 43.63 | 42.28 | 43.13 | 1,728,600 | -0.04(-0.09%) |
Apr 11, 2013 | 41.41 | 43.40 | 41.41 | 43.17 | 17,691,234 | +1.85(+4.47%) |
Apr 10, 2013 | 39.66 | 41.44 | 39.42 | 41.32 | 9,336,669 | -0.49(-1.18%) |
Apr 09, 2013 | 42.77 | 42.95 | 41.73 | 41.82 | 1,992,930 | -0.97(-2.27%) |
Apr 08, 2013 | 41.57 | 42.85 | 41.38 | 42.79 | 1,058,693 | +1.08(+2.60%) |
Apr 05, 2013 | 41.17 | 41.78 | 40.98 | 41.70 | 750,645 | -0.09(-0.22%) |
Apr 04, 2013 | 41.57 | 41.94 | 40.85 | 41.80 | 619,419 | +0.31(+0.74%) |
Apr 03, 2013 | 43.18 | 43.18 | 41.09 | 41.49 | 2,135,341 | -1.75(-4.06%) |
Apr 02, 2013 | 44.25 | 44.33 | 43.04 | 43.24 | 1,100,943 | -0.86(-1.95%) |
Apr 01, 2013 | 45.61 | 45.88 | 43.63 | 44.10 | 899,094 | -1.48(-3.26%) |
Mar 28, 2013 | 45.81 | 46.02 | 44.89 | 45.59 | 713,841 | -0.15(-0.33%) |
Mar 27, 2013 | 45.43 | 46.04 | 45.01 | 45.74 | 462,287 | +0.05(+0.10%) |
Mar 26, 2013 | 46.56 | 46.75 | 45.51 | 45.69 | 622,611 | -0.79(-1.71%) |
Mar 25, 2013 | 45.89 | 46.98 | 45.68 | 46.48 | 1,286,224 | +0.95(+2.09%) |
Mar 22, 2013 | 45.39 | 45.74 | 45.15 | 45.53 | 534,131 | +0.54(+1.20%) |
Mar 21, 2013 | 46.17 | 46.39 | 44.86 | 44.99 | 781,183 | -1.10(-2.39%) |
Mar 20, 2013 | 46.51 | 46.86 | 45.36 | 46.09 | 1,078,900 | +0.05(+0.10%) |
Mar 19, 2013 | 44.80 | 46.75 | 44.80 | 46.04 | 2,632,020 | +1.27(+2.84%) |
Mar 18, 2013 | 44.06 | 45.27 | 43.71 | 44.77 | 846,521 | +0.25(+0.57%) |
Mar 15, 2013 | 43.45 | 44.55 | 43.26 | 44.52 | 1,432,016 | +0.92(+2.12%) |
Mar 14, 2013 | 43.78 | 43.78 | 43.33 | 43.60 | 538,968 | -0.17(-0.38%) |
Mar 13, 2013 | 43.41 | 43.87 | 43.06 | 43.77 | 544,203 | +0.18(+0.41%) |
Mar 12, 2013 | 44.14 | 44.39 | 43.06 | 43.59 | 1,036,242 | -0.68(-1.54%) |
Mar 11, 2013 | 44.25 | 44.35 | 43.67 | 44.27 | 1,020,018 | -0.07(-0.17%) |
Mar 08, 2013 | 43.81 | 44.39 | 43.25 | 44.35 | 688,275 | +0.71(+1.63%) |
Mar 07, 2013 | 43.99 | 44.47 | 43.24 | 43.64 | 710,708 | -0.47(-1.06%) |
Mar 06, 2013 | 42.96 | 44.78 | 42.73 | 44.10 | 1,274,869 | -0.14(-0.32%) |
Mar 05, 2013 | 42.94 | 44.45 | 42.66 | 44.24 | 1,509,045 | +1.33(+3.11%) |
Mar 04, 2013 | 42.79 | 42.96 | 42.11 | 42.91 | 1,020,296 | -0.17(-0.39%) |