Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.37 | 50.41 | 49.44 | 49.44 | 6,575,235 | -1.22(-2.40%) |
May 30, 2013 | 50.09 | 51.11 | 49.94 | 50.66 | 6,596,506 | +0.67(+1.35%) |
May 29, 2013 | 49.76 | 50.33 | 49.56 | 49.99 | 4,828,656 | -0.17(-0.34%) |
May 28, 2013 | 50.31 | 50.74 | 50.10 | 50.16 | 6,472,328 | +0.55(+1.11%) |
May 24, 2013 | 49.35 | 49.68 | 49.09 | 49.60 | 4,809,710 | -0.09(-0.18%) |
May 23, 2013 | 49.48 | 50.03 | 49.09 | 49.69 | 4,361,103 | -0.24(-0.49%) |
May 22, 2013 | 50.42 | 51.63 | 49.69 | 49.94 | 7,209,281 | -0.46(-0.92%) |
May 21, 2013 | 50.20 | 50.64 | 49.98 | 50.40 | 4,115,183 | +0.24(+0.49%) |
May 20, 2013 | 49.27 | 50.36 | 49.27 | 50.16 | 4,459,174 | +0.80(+1.61%) |
May 17, 2013 | 48.29 | 49.46 | 48.18 | 49.36 | 5,062,748 | +1.36(+2.84%) |
May 16, 2013 | 48.62 | 48.69 | 47.86 | 48.00 | 4,407,667 | -0.78(-1.60%) |
May 15, 2013 | 48.36 | 48.91 | 48.14 | 48.78 | 3,952,054 | +1.05(+2.21%) |
May 13, 2013 | 48.18 | 48.30 | 47.47 | 47.72 | 2,933,727 | -0.57(-1.18%) |
May 10, 2013 | 48.11 | 48.29 | 47.75 | 48.29 | 3,356,116 | +0.29(+0.61%) |
May 09, 2013 | 48.44 | 48.44 | 47.75 | 48.00 | 3,163,331 | -0.32(-0.66%) |
May 08, 2013 | 47.51 | 48.32 | 47.21 | 48.31 | 4,809,205 | +0.61(+1.29%) |
May 07, 2013 | 47.72 | 47.96 | 47.55 | 47.70 | 4,008,145 | +0.02(+0.05%) |
May 06, 2013 | 47.21 | 47.85 | 47.04 | 47.68 | 4,224,199 | +0.43(+0.91%) |
May 03, 2013 | 47.39 | 47.58 | 47.15 | 47.25 | 5,079,937 | +0.27(+0.58%) |
May 02, 2013 | 46.29 | 47.08 | 46.06 | 46.97 | 4,405,363 | +0.67(+1.45%) |
May 01, 2013 | 46.65 | 46.71 | 46.15 | 46.30 | 3,408,800 | -0.35(-0.74%) |
Apr 30, 2013 | 46.42 | 46.77 | 46.29 | 46.65 | 3,987,646 | +0.22(+0.47%) |
Apr 29, 2013 | 46.26 | 46.48 | 46.18 | 46.43 | 5,770,664 | +0.29(+0.63%) |
Apr 26, 2013 | 46.16 | 46.19 | 46.03 | 46.14 | 4,243,171 | +0.10(+0.21%) |
Apr 25, 2013 | 46.06 | 46.47 | 45.84 | 46.05 | 5,330,743 | -0.02(-0.05%) |
Apr 24, 2013 | 45.42 | 46.11 | 45.36 | 46.07 | 6,920,025 | +0.58(+1.28%) |
Apr 23, 2013 | 45.24 | 45.68 | 44.80 | 45.49 | 6,235,909 | +0.79(+1.77%) |
Apr 22, 2013 | 45.45 | 45.49 | 44.51 | 44.70 | 5,695,297 | -0.65(-1.44%) |
Apr 19, 2013 | 44.38 | 45.61 | 43.92 | 45.35 | 16,557,851 | +2.73(+6.40%) |
Apr 18, 2013 | 42.67 | 43.01 | 42.26 | 42.62 | 6,795,372 | +0.02(+0.06%) |
Apr 17, 2013 | 42.65 | 42.89 | 42.34 | 42.60 | 6,664,621 | -0.46(-1.07%) |
Apr 16, 2013 | 43.24 | 43.37 | 42.59 | 43.06 | 5,908,271 | +0.19(+0.43%) |
Apr 15, 2013 | 43.89 | 43.91 | 42.84 | 42.87 | 6,978,865 | -1.26(-2.85%) |
Apr 12, 2013 | 44.08 | 44.25 | 43.53 | 44.13 | 4,986,682 | -0.13(-0.29%) |
Apr 11, 2013 | 45.03 | 45.07 | 44.24 | 44.26 | 5,525,551 | -0.76(-1.69%) |
Apr 10, 2013 | 45.18 | 45.62 | 45.00 | 45.02 | 4,523,651 | -0.04(-0.09%) |
Apr 09, 2013 | 44.81 | 45.34 | 44.73 | 45.06 | 5,562,200 | +0.32(+0.72%) |
Apr 08, 2013 | 44.07 | 44.79 | 43.86 | 44.74 | 3,409,101 | +0.57(+1.28%) |
Apr 05, 2013 | 43.89 | 44.28 | 43.45 | 44.17 | 4,558,061 | -0.29(-0.65%) |
Apr 04, 2013 | 43.72 | 44.51 | 43.67 | 44.46 | 6,005,351 | +0.73(+1.68%) |
Apr 03, 2013 | 44.11 | 44.17 | 43.55 | 43.73 | 5,119,677 | -0.38(-0.86%) |
Apr 02, 2013 | 43.48 | 44.15 | 43.48 | 44.11 | 5,030,314 | +0.77(+1.77%) |
Apr 01, 2013 | 44.46 | 44.46 | 43.15 | 43.34 | 4,113,542 | -1.03(-2.31%) |
Mar 28, 2013 | 44.20 | 44.41 | 44.12 | 44.37 | 3,279,336 | +0.10(+0.24%) |
Mar 27, 2013 | 44.12 | 44.58 | 44.06 | 44.26 | 3,135,006 | -0.19(-0.44%) |
Mar 26, 2013 | 44.33 | 44.83 | 44.28 | 44.46 | 6,028,943 | +0.38(+0.86%) |
Mar 25, 2013 | 43.92 | 44.17 | 43.52 | 44.08 | 5,623,060 | +0.40(+0.91%) |
Mar 22, 2013 | 43.35 | 43.73 | 43.26 | 43.68 | 3,011,865 | +0.31(+0.73%) |
Mar 21, 2013 | 43.18 | 43.66 | 43.18 | 43.37 | 4,078,835 | -0.16(-0.37%) |
Mar 20, 2013 | 43.58 | 43.68 | 43.23 | 43.53 | 6,123,256 | +0.22(+0.50%) |
Mar 19, 2013 | 44.36 | 44.36 | 42.93 | 43.31 | 7,534,031 | -0.82(-1.87%) |
Mar 18, 2013 | 44.03 | 44.39 | 43.80 | 44.13 | 3,989,322 | -0.43(-0.96%) |
Mar 15, 2013 | 44.13 | 44.62 | 43.90 | 44.56 | 10,727,298 | +0.55(+1.25%) |
Mar 14, 2013 | 44.26 | 44.44 | 43.78 | 44.01 | 4,626,644 | -0.10(-0.22%) |
Mar 13, 2013 | 44.10 | 44.50 | 44.03 | 44.11 | 3,858,875 | +0.02(+0.05%) |
Mar 12, 2013 | 44.41 | 44.59 | 43.95 | 44.08 | 6,592,226 | -0.31(-0.69%) |
Mar 11, 2013 | 43.81 | 44.42 | 43.47 | 44.39 | 4,934,315 | +0.63(+1.44%) |
Mar 08, 2013 | 44.25 | 44.28 | 43.27 | 43.76 | 5,184,213 | -0.18(-0.40%) |
Mar 07, 2013 | 43.89 | 44.17 | 43.62 | 43.94 | 6,020,921 | +0.09(+0.20%) |
Mar 06, 2013 | 43.83 | 44.08 | 43.56 | 43.85 | 7,777,964 | +0.29(+0.67%) |
Mar 05, 2013 | 43.28 | 44.29 | 43.14 | 43.56 | 13,381,803 | +0.67(+1.56%) |
Mar 04, 2013 | 41.77 | 42.98 | 41.77 | 42.89 | 11,693,703 | +1.01(+2.41%) |