Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 54.24 | 54.57 | 52.68 | 52.71 | 7,000,483 | -1.71(-3.14%) |
May 30, 2013 | 53.38 | 54.62 | 53.03 | 54.41 | 6,742,751 | +1.10(+2.07%) |
May 29, 2013 | 53.29 | 53.48 | 52.86 | 53.31 | 5,952,516 | +0.01(+0.02%) |
May 28, 2013 | 52.59 | 53.51 | 52.51 | 53.30 | 6,346,991 | +1.08(+2.06%) |
May 24, 2013 | 52.19 | 52.61 | 51.75 | 52.23 | 5,582,468 | -0.25(-0.48%) |
May 23, 2013 | 52.25 | 52.87 | 52.02 | 52.48 | 5,322,460 | +0.07(+0.13%) |
May 22, 2013 | 52.18 | 53.24 | 51.78 | 52.41 | 7,507,002 | -0.50(-0.94%) |
May 21, 2013 | 52.66 | 53.04 | 52.55 | 52.91 | 3,860,734 | +0.26(+0.50%) |
May 20, 2013 | 52.79 | 52.95 | 52.53 | 52.65 | 3,194,316 | -0.24(-0.45%) |
May 17, 2013 | 52.39 | 53.28 | 52.36 | 52.88 | 6,940,529 | +0.59(+1.13%) |
May 16, 2013 | 51.59 | 52.47 | 51.50 | 52.29 | 8,205,385 | +0.45(+0.86%) |
May 15, 2013 | 51.77 | 52.41 | 51.47 | 51.85 | 8,090,395 | -0.66(-1.25%) |
May 13, 2013 | 52.74 | 52.85 | 52.39 | 52.50 | 4,147,602 | -0.44(-0.83%) |
May 10, 2013 | 52.21 | 53.01 | 52.02 | 52.94 | 5,960,095 | +0.76(+1.45%) |
May 09, 2013 | 52.39 | 52.65 | 51.72 | 52.18 | 7,624,877 | -0.42(-0.80%) |
May 08, 2013 | 50.76 | 52.82 | 50.75 | 52.60 | 11,923,298 | +1.69(+3.32%) |
May 07, 2013 | 50.56 | 51.44 | 50.43 | 50.91 | 5,740,238 | +0.25(+0.50%) |
May 06, 2013 | 49.97 | 51.11 | 49.92 | 50.66 | 6,665,834 | +1.08(+2.17%) |
May 03, 2013 | 50.32 | 50.22 | 49.54 | 49.58 | 6,121,191 | -0.47(-0.94%) |
May 02, 2013 | 50.25 | 50.81 | 49.98 | 50.05 | 7,213,922 | -0.20(-0.40%) |
May 01, 2013 | 50.46 | 50.86 | 49.90 | 50.26 | 5,819,952 | -0.18(-0.35%) |
Apr 30, 2013 | 50.61 | 50.81 | 49.83 | 50.43 | 6,775,454 | -0.07(-0.13%) |
Apr 29, 2013 | 50.45 | 50.90 | 50.33 | 50.50 | 5,781,865 | +0.45(+0.89%) |
Apr 26, 2013 | 49.87 | 50.62 | 49.94 | 50.05 | 6,895,708 | +0.12(+0.24%) |
Apr 25, 2013 | 49.76 | 50.00 | 49.32 | 49.94 | 6,736,473 | +0.46(+0.94%) |
Apr 24, 2013 | 49.57 | 49.86 | 49.42 | 49.47 | 6,990,694 | +0.21(+0.43%) |
Apr 23, 2013 | 50.05 | 49.84 | 49.23 | 49.26 | 7,459,729 | -0.57(-1.15%) |
Apr 22, 2013 | 50.48 | 50.58 | 49.35 | 49.84 | 7,154,568 | -0.69(-1.37%) |
Apr 19, 2013 | 50.44 | 51.12 | 50.05 | 50.53 | 7,753,131 | +0.29(+0.59%) |
Apr 18, 2013 | 49.98 | 51.12 | 48.83 | 50.23 | 16,653,984 | -1.97(-3.77%) |
Apr 17, 2013 | 52.50 | 53.14 | 52.14 | 52.20 | 10,016,117 | -0.66(-1.24%) |
Apr 16, 2013 | 52.33 | 53.02 | 51.98 | 52.86 | 5,913,405 | +1.03(+1.98%) |
Apr 15, 2013 | 52.78 | 53.02 | 51.82 | 51.83 | 5,499,179 | -1.21(-2.28%) |
Apr 12, 2013 | 52.87 | 53.25 | 52.70 | 53.04 | 4,945,713 | +0.04(+0.08%) |
Apr 11, 2013 | 52.50 | 53.02 | 52.45 | 53.00 | 5,631,539 | +0.48(+0.91%) |
Apr 10, 2013 | 52.44 | 52.68 | 52.25 | 52.52 | 5,229,128 | +0.19(+0.37%) |
Apr 09, 2013 | 52.25 | 52.66 | 52.13 | 52.33 | 5,238,364 | +0.24(+0.47%) |
Apr 08, 2013 | 52.21 | 52.49 | 51.58 | 52.08 | 5,401,421 | -0.18(-0.34%) |
Apr 05, 2013 | 52.11 | 52.65 | 51.88 | 52.26 | 8,129,598 | +0.06(+0.11%) |
Apr 04, 2013 | 51.97 | 52.60 | 51.75 | 52.20 | 9,090,466 | +0.30(+0.58%) |
Apr 03, 2013 | 52.52 | 52.81 | 51.86 | 51.90 | 12,049,910 | -0.06(-0.11%) |
Apr 02, 2013 | 51.86 | 53.82 | 51.75 | 51.96 | 26,932,268 | +2.33(+4.70%) |
Apr 01, 2013 | 48.10 | 49.95 | 47.98 | 49.63 | 10,701,773 | +1.48(+3.08%) |
Mar 28, 2013 | 47.68 | 48.23 | 47.54 | 48.14 | 6,756,896 | +0.50(+1.04%) |
Mar 27, 2013 | 46.75 | 47.99 | 46.66 | 47.65 | 10,131,366 | +0.82(+1.74%) |
Mar 26, 2013 | 46.40 | 46.94 | 46.36 | 46.83 | 7,200,465 | +0.66(+1.44%) |
Mar 25, 2013 | 45.99 | 46.38 | 45.81 | 46.17 | 6,110,774 | +0.34(+0.73%) |
Mar 22, 2013 | 46.40 | 46.54 | 45.64 | 45.83 | 6,438,103 | -0.51(-1.09%) |
Mar 21, 2013 | 46.02 | 46.58 | 45.98 | 46.34 | 5,886,835 | +0.15(+0.33%) |
Mar 20, 2013 | 46.68 | 46.73 | 46.12 | 46.18 | 5,381,531 | -0.24(-0.53%) |
Mar 19, 2013 | 46.28 | 46.62 | 46.22 | 46.43 | 6,500,972 | +0.14(+0.31%) |
Mar 18, 2013 | 45.70 | 46.68 | 45.68 | 46.28 | 7,099,115 | +0.23(+0.49%) |
Mar 15, 2013 | 45.97 | 46.20 | 45.80 | 46.06 | 9,374,004 | +0.00(+0.00%) |
Mar 14, 2013 | 45.93 | 46.12 | 45.49 | 46.06 | 6,021,809 | +0.21(+0.46%) |
Mar 13, 2013 | 46.02 | 46.18 | 45.74 | 45.85 | 5,164,713 | -0.12(-0.25%) |
Mar 12, 2013 | 45.41 | 46.11 | 45.33 | 45.96 | 6,520,965 | +0.52(+1.14%) |
Mar 11, 2013 | 45.12 | 45.80 | 45.06 | 45.44 | 4,782,963 | +0.34(+0.74%) |
Mar 08, 2013 | 45.24 | 45.48 | 44.86 | 45.11 | 5,471,995 | +0.01(+0.02%) |
Mar 07, 2013 | 45.07 | 45.42 | 45.00 | 45.10 | 5,316,456 | +0.16(+0.35%) |
Mar 06, 2013 | 44.90 | 45.22 | 44.72 | 44.94 | 6,636,292 | +0.09(+0.21%) |
Mar 05, 2013 | 44.79 | 45.13 | 44.59 | 44.85 | 5,859,172 | +0.15(+0.34%) |
Mar 04, 2013 | 44.69 | 44.85 | 44.54 | 44.70 | 5,705,741 | -0.17(-0.37%) |