Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 51.97 | 52.75 | 51.75 | 51.98 | 3,870,104 | -0.39(-0.74%) |
May 30, 2013 | 52.51 | 52.59 | 52.06 | 52.37 | 2,566,644 | +0.05(+0.09%) |
May 29, 2013 | 51.17 | 52.65 | 51.17 | 52.32 | 2,191,009 | +0.71(+1.38%) |
May 28, 2013 | 51.63 | 52.31 | 51.38 | 51.60 | 2,205,080 | +0.46(+0.90%) |
May 24, 2013 | 50.76 | 51.38 | 50.11 | 51.14 | 0 | +0.03(+0.06%) |
May 23, 2013 | 49.13 | 51.41 | 49.13 | 51.11 | 3,906,452 | +1.53(+3.08%) |
May 22, 2013 | 49.82 | 51.02 | 49.31 | 49.58 | 0 | -0.26(-0.53%) |
May 21, 2013 | 49.17 | 50.03 | 48.94 | 49.85 | 0 | +1.04(+2.14%) |
May 20, 2013 | 49.40 | 49.74 | 48.71 | 48.80 | 0 | -0.83(-1.67%) |
May 17, 2013 | 48.79 | 49.65 | 48.54 | 49.63 | 0 | +1.16(+2.39%) |
May 16, 2013 | 48.94 | 49.58 | 48.45 | 48.48 | 3,369,122 | -0.43(-0.87%) |
May 15, 2013 | 48.68 | 49.08 | 48.25 | 48.90 | 0 | +1.36(+2.87%) |
May 13, 2013 | 47.87 | 48.09 | 47.23 | 47.54 | 0 | -0.46(-0.96%) |
May 10, 2013 | 47.52 | 48.01 | 47.15 | 48.00 | 0 | +0.65(+1.37%) |
May 09, 2013 | 47.61 | 48.01 | 46.58 | 47.35 | 5,425,114 | -1.09(-2.25%) |
May 08, 2013 | 48.07 | 48.89 | 48.07 | 48.44 | 4,589,432 | +0.15(+0.31%) |
May 07, 2013 | 47.43 | 48.67 | 47.43 | 48.30 | 0 | +0.57(+1.20%) |
May 06, 2013 | 47.09 | 48.15 | 46.93 | 47.72 | 0 | +0.80(+1.71%) |
May 03, 2013 | 47.04 | 47.33 | 46.51 | 46.92 | 0 | +0.40(+0.86%) |
May 02, 2013 | 45.69 | 46.62 | 45.18 | 46.51 | 0 | +1.53(+3.39%) |
May 01, 2013 | 45.32 | 45.58 | 44.74 | 44.99 | 0 | -0.39(-0.87%) |
Apr 30, 2013 | 44.48 | 45.39 | 44.40 | 45.38 | 0 | +0.95(+2.14%) |
Apr 29, 2013 | 43.66 | 45.13 | 43.22 | 44.43 | 4,236,243 | +0.68(+1.56%) |
Apr 26, 2013 | 42.84 | 44.41 | 43.18 | 43.75 | 4,431,985 | +0.57(+1.31%) |
Apr 25, 2013 | 45.21 | 47.58 | 42.70 | 43.18 | 9,178,675 | -0.25(-0.57%) |
Apr 24, 2013 | 43.99 | 44.77 | 43.01 | 43.43 | 4,474,072 | -0.28(-0.64%) |
Apr 23, 2013 | 41.83 | 43.79 | 41.67 | 43.71 | 4,236,426 | +2.24(+5.40%) |
Apr 22, 2013 | 41.05 | 41.70 | 40.50 | 41.47 | 1,968,728 | +0.48(+1.16%) |
Apr 19, 2013 | 40.26 | 41.15 | 40.05 | 40.99 | 3,874,687 | +0.56(+1.38%) |
Apr 18, 2013 | 41.85 | 41.93 | 40.13 | 40.43 | 4,316,578 | -1.08(-2.61%) |
Apr 17, 2013 | 42.43 | 42.86 | 41.19 | 41.51 | 2,745,498 | -1.20(-2.81%) |
Apr 16, 2013 | 42.43 | 43.21 | 42.21 | 42.71 | 2,786,836 | +0.71(+1.70%) |
Apr 15, 2013 | 42.87 | 44.06 | 41.93 | 42.00 | 3,111,387 | -0.95(-2.22%) |
Apr 12, 2013 | 43.03 | 43.46 | 42.61 | 42.95 | 2,086,107 | -0.06(-0.13%) |
Apr 11, 2013 | 42.99 | 43.18 | 42.25 | 43.01 | 7,997,849 | -0.67(-1.54%) |
Apr 10, 2013 | 42.48 | 44.13 | 42.43 | 43.68 | 4,525,384 | +1.35(+3.18%) |
Apr 09, 2013 | 41.31 | 42.60 | 41.31 | 42.34 | 2,686,742 | +1.10(+2.67%) |
Apr 08, 2013 | 40.84 | 41.31 | 40.72 | 41.24 | 2,030,653 | +0.35(+0.86%) |
Apr 05, 2013 | 41.10 | 41.10 | 40.20 | 40.88 | 2,885,469 | -0.80(-1.93%) |
Apr 04, 2013 | 41.54 | 41.84 | 40.96 | 41.69 | 2,014,795 | +0.15(+0.36%) |
Apr 03, 2013 | 41.25 | 42.23 | 41.19 | 41.54 | 3,557,153 | +0.44(+1.06%) |
Apr 02, 2013 | 41.50 | 41.58 | 40.26 | 41.10 | 2,970,884 | -0.27(-0.65%) |
Apr 01, 2013 | 41.38 | 41.79 | 41.13 | 41.38 | 2,640,661 | +0.09(+0.22%) |
Mar 28, 2013 | 41.04 | 41.34 | 40.59 | 41.28 | 3,150,357 | +0.12(+0.30%) |
Mar 27, 2013 | 40.00 | 41.26 | 39.87 | 41.16 | 3,967,914 | +1.20(+3.00%) |
Mar 26, 2013 | 39.27 | 41.02 | 39.06 | 39.96 | 4,856,800 | +0.94(+2.42%) |
Mar 25, 2013 | 39.57 | 39.61 | 38.54 | 39.02 | 2,379,416 | -0.33(-0.83%) |
Mar 22, 2013 | 39.73 | 39.75 | 38.85 | 39.35 | 2,449,219 | -0.14(-0.35%) |
Mar 21, 2013 | 40.23 | 40.27 | 38.95 | 39.49 | 3,254,302 | -1.01(-2.49%) |
Mar 20, 2013 | 40.62 | 40.72 | 40.14 | 40.50 | 2,647,862 | +0.39(+0.96%) |
Mar 19, 2013 | 40.74 | 40.95 | 39.71 | 40.11 | 2,963,092 | -0.61(-1.49%) |
Mar 18, 2013 | 40.73 | 41.23 | 40.27 | 40.72 | 1,958,142 | -0.46(-1.12%) |
Mar 15, 2013 | 41.46 | 41.87 | 40.89 | 41.18 | 3,341,524 | -0.46(-1.09%) |
Mar 14, 2013 | 41.40 | 41.73 | 41.20 | 41.63 | 2,358,306 | +0.27(+0.64%) |
Mar 13, 2013 | 41.05 | 41.74 | 40.67 | 41.37 | 4,201,354 | +0.33(+0.80%) |
Mar 12, 2013 | 39.53 | 41.05 | 39.07 | 41.04 | 4,754,242 | +1.63(+4.12%) |
Mar 11, 2013 | 38.92 | 39.47 | 38.72 | 39.41 | 2,169,631 | +0.29(+0.73%) |
Mar 08, 2013 | 39.05 | 39.26 | 38.60 | 39.13 | 3,822,442 | +0.32(+0.82%) |
Mar 07, 2013 | 40.02 | 40.06 | 38.38 | 38.81 | 4,985,591 | -1.28(-3.19%) |
Mar 06, 2013 | 39.92 | 40.70 | 39.89 | 40.09 | 3,813,311 | +0.38(+0.95%) |
Mar 05, 2013 | 39.53 | 39.89 | 39.10 | 39.71 | 2,997,864 | +0.46(+1.17%) |
Mar 04, 2013 | 39.55 | 39.59 | 38.78 | 39.25 | 2,867,596 | -0.30(-0.77%) |