Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 47.73 | 48.27 | 47.32 | 47.34 | 30,227,080 | -0.59(-1.22%) |
May 30, 2013 | 48.39 | 48.73 | 47.87 | 47.93 | 19,992,198 | -0.46(-0.95%) |
May 29, 2013 | 49.01 | 49.04 | 47.73 | 48.39 | 34,385,652 | -0.99(-2.00%) |
May 28, 2013 | 50.35 | 50.46 | 49.07 | 49.37 | 22,369,084 | -0.50(-1.00%) |
May 24, 2013 | 49.90 | 49.94 | 49.35 | 49.87 | 17,127,170 | -0.19(-0.39%) |
May 23, 2013 | 50.37 | 50.37 | 49.64 | 50.06 | 25,946,600 | -0.71(-1.40%) |
May 22, 2013 | 52.13 | 52.52 | 50.54 | 50.77 | 38,077,280 | -1.29(-2.48%) |
May 21, 2013 | 51.97 | 52.17 | 51.92 | 52.06 | 8,153,538 | +0.24(+0.47%) |
May 20, 2013 | 51.85 | 51.93 | 51.64 | 51.82 | 9,518,282 | -0.03(-0.05%) |
May 17, 2013 | 51.62 | 51.85 | 51.48 | 51.85 | 16,508,694 | +0.32(+0.63%) |
May 16, 2013 | 51.65 | 51.81 | 51.33 | 51.52 | 16,082,609 | -0.17(-0.32%) |
May 15, 2013 | 51.23 | 51.70 | 50.98 | 51.69 | 18,773,846 | +0.72(+1.42%) |
May 13, 2013 | 50.89 | 51.02 | 50.76 | 50.97 | 7,460,062 | +0.08(+0.15%) |
May 10, 2013 | 51.00 | 51.00 | 50.76 | 50.89 | 6,975,523 | +0.01(+0.03%) |
May 09, 2013 | 51.14 | 51.17 | 50.72 | 50.88 | 18,196,428 | -0.26(-0.51%) |
May 08, 2013 | 50.93 | 51.21 | 50.86 | 51.14 | 8,053,531 | +0.12(+0.24%) |
May 07, 2013 | 50.92 | 51.03 | 50.65 | 51.01 | 10,630,381 | +0.30(+0.58%) |
May 06, 2013 | 50.55 | 50.77 | 50.52 | 50.72 | 6,586,257 | +0.20(+0.40%) |
May 03, 2013 | 50.72 | 50.70 | 50.41 | 50.52 | 9,872,795 | +0.04(+0.08%) |
May 02, 2013 | 50.27 | 50.66 | 50.26 | 50.48 | 6,887,233 | +0.19(+0.38%) |
May 01, 2013 | 50.61 | 50.66 | 50.15 | 50.28 | 28,635,088 | -0.34(-0.68%) |
Apr 30, 2013 | 50.14 | 50.65 | 50.01 | 50.63 | 11,464,206 | +0.49(+0.98%) |
Apr 29, 2013 | 49.92 | 50.15 | 49.76 | 50.14 | 6,343,043 | +0.39(+0.78%) |
Apr 26, 2013 | 49.90 | 49.98 | 49.72 | 49.75 | 6,088,567 | -0.23(-0.45%) |
Apr 25, 2013 | 49.96 | 50.17 | 49.62 | 49.98 | 12,913,371 | -0.06(-0.12%) |
Apr 24, 2013 | 50.02 | 50.05 | 49.77 | 50.04 | 7,604,634 | +0.16(+0.32%) |
Apr 23, 2013 | 49.77 | 49.97 | 49.52 | 49.88 | 8,787,045 | +0.29(+0.58%) |
Apr 22, 2013 | 49.60 | 49.72 | 49.27 | 49.59 | 7,779,880 | +0.07(+0.14%) |
Apr 19, 2013 | 49.24 | 49.61 | 48.95 | 49.53 | 24,604,858 | +0.57(+1.15%) |
Apr 18, 2013 | 48.99 | 49.06 | 48.68 | 48.96 | 24,024,942 | +0.00(+0.00%) |
Apr 17, 2013 | 49.37 | 49.39 | 48.64 | 48.96 | 12,990,060 | -0.60(-1.21%) |
Apr 16, 2013 | 49.07 | 49.59 | 48.80 | 49.56 | 9,847,764 | +0.77(+1.58%) |
Apr 15, 2013 | 49.69 | 49.79 | 48.79 | 48.79 | 14,842,659 | -1.25(-2.49%) |
Apr 12, 2013 | 49.68 | 50.04 | 49.61 | 50.04 | 10,023,846 | +0.29(+0.58%) |
Apr 11, 2013 | 49.55 | 49.99 | 49.51 | 49.75 | 16,159,513 | +0.24(+0.49%) |
Apr 10, 2013 | 49.33 | 49.58 | 49.24 | 49.50 | 8,104,849 | +0.29(+0.59%) |
Apr 09, 2013 | 49.26 | 49.38 | 48.94 | 49.22 | 9,437,822 | +0.02(+0.04%) |
Apr 08, 2013 | 48.89 | 49.24 | 48.57 | 49.19 | 13,776,450 | +0.45(+0.93%) |
Apr 05, 2013 | 48.17 | 48.74 | 48.07 | 48.74 | 13,376,911 | +0.13(+0.27%) |
Apr 04, 2013 | 47.96 | 48.66 | 47.89 | 48.61 | 21,830,842 | +0.70(+1.47%) |
Apr 03, 2013 | 48.32 | 48.32 | 47.75 | 47.91 | 8,570,291 | -0.25(-0.53%) |
Apr 02, 2013 | 48.22 | 48.33 | 48.05 | 48.16 | 11,148,911 | +0.12(+0.26%) |
Apr 01, 2013 | 47.91 | 48.04 | 47.66 | 48.04 | 15,490,606 | +0.15(+0.32%) |
Mar 28, 2013 | 47.73 | 47.93 | 47.58 | 47.89 | 14,747,080 | +0.22(+0.46%) |
Mar 27, 2013 | 47.43 | 47.70 | 47.33 | 47.66 | 8,339,770 | +0.08(+0.16%) |
Mar 26, 2013 | 47.30 | 47.63 | 47.30 | 47.59 | 12,883,131 | +0.35(+0.74%) |
Mar 25, 2013 | 47.51 | 47.55 | 47.15 | 47.24 | 15,917,680 | -0.03(-0.07%) |
Mar 22, 2013 | 47.15 | 47.33 | 47.05 | 47.27 | 7,575,046 | +0.29(+0.61%) |
Mar 21, 2013 | 46.94 | 47.30 | 46.94 | 46.98 | 7,034,152 | -0.16(-0.33%) |
Mar 20, 2013 | 47.14 | 47.15 | 46.90 | 47.14 | 13,867,756 | +0.27(+0.58%) |
Mar 19, 2013 | 47.20 | 47.25 | 46.63 | 46.87 | 12,162,265 | -0.33(-0.71%) |
Mar 18, 2013 | 46.91 | 47.21 | 46.91 | 47.20 | 25,367,622 | -0.13(-0.27%) |
Mar 15, 2013 | 47.25 | 47.35 | 47.06 | 47.33 | 10,367,760 | +0.02(+0.04%) |
Mar 14, 2013 | 47.12 | 47.37 | 47.06 | 47.31 | 15,189,548 | +0.25(+0.54%) |
Mar 13, 2013 | 47.03 | 47.15 | 46.85 | 47.06 | 9,057,524 | +0.01(+0.03%) |
Mar 12, 2013 | 47.21 | 47.21 | 46.93 | 47.04 | 9,141,807 | -0.17(-0.36%) |
Mar 11, 2013 | 47.13 | 47.21 | 46.90 | 47.21 | 17,381,198 | +0.18(+0.39%) |
Mar 08, 2013 | 47.20 | 47.24 | 46.77 | 47.03 | 10,147,040 | +0.03(+0.06%) |
Mar 07, 2013 | 47.25 | 47.31 | 46.94 | 47.00 | 10,176,806 | -0.17(-0.36%) |
Mar 06, 2013 | 47.45 | 47.53 | 47.03 | 47.17 | 17,007,380 | -0.18(-0.38%) |
Mar 05, 2013 | 47.23 | 47.44 | 47.00 | 47.35 | 9,038,985 | +0.36(+0.77%) |
Mar 04, 2013 | 46.55 | 47.09 | 46.55 | 46.99 | 14,032,840 | +0.35(+0.75%) |