Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 50.34 | 50.89 | 49.68 | 49.68 | 4,774,710 | -0.76(-1.50%) |
May 30, 2013 | 50.18 | 50.67 | 49.98 | 50.44 | 5,544,496 | +0.26(+0.51%) |
May 29, 2013 | 50.12 | 51.18 | 50.12 | 50.18 | 8,099,639 | -0.23(-0.45%) |
May 28, 2013 | 49.22 | 50.59 | 49.22 | 50.41 | 6,641,930 | +2.00(+4.12%) |
May 24, 2013 | 48.12 | 48.45 | 47.80 | 48.41 | 3,663,839 | -0.08(-0.17%) |
May 23, 2013 | 48.33 | 48.79 | 47.99 | 48.49 | 3,454,823 | -0.42(-0.86%) |
May 22, 2013 | 48.99 | 49.90 | 48.79 | 48.91 | 7,262,411 | +0.05(+0.11%) |
May 21, 2013 | 48.95 | 49.40 | 48.86 | 48.86 | 3,961,753 | -0.08(-0.15%) |
May 20, 2013 | 48.82 | 49.00 | 48.47 | 48.94 | 3,353,192 | +0.02(+0.05%) |
May 17, 2013 | 48.09 | 49.06 | 48.01 | 48.91 | 4,692,655 | +1.01(+2.12%) |
May 16, 2013 | 47.59 | 48.07 | 47.35 | 47.90 | 4,641,437 | +0.15(+0.31%) |
May 15, 2013 | 47.57 | 47.77 | 47.19 | 47.75 | 5,372,402 | +1.46(+3.15%) |
May 13, 2013 | 45.29 | 46.40 | 45.23 | 46.29 | 3,339,140 | +1.01(+2.22%) |
May 10, 2013 | 45.19 | 45.38 | 44.85 | 45.29 | 2,783,076 | +0.08(+0.18%) |
May 09, 2013 | 45.32 | 45.47 | 45.00 | 45.20 | 2,865,221 | -0.26(-0.56%) |
May 08, 2013 | 44.77 | 45.47 | 44.56 | 45.46 | 2,909,925 | +0.66(+1.47%) |
May 07, 2013 | 44.90 | 44.95 | 44.37 | 44.80 | 2,265,624 | +0.11(+0.25%) |
May 06, 2013 | 44.45 | 44.88 | 44.39 | 44.69 | 2,839,164 | +0.06(+0.13%) |
May 03, 2013 | 43.72 | 44.82 | 43.24 | 44.63 | 4,808,719 | +1.39(+3.21%) |
May 02, 2013 | 43.26 | 43.54 | 43.07 | 43.24 | 3,160,287 | +0.10(+0.23%) |
May 01, 2013 | 43.76 | 44.10 | 43.08 | 43.14 | 3,053,277 | -0.75(-1.71%) |
Apr 30, 2013 | 43.75 | 43.95 | 43.59 | 43.89 | 2,688,619 | +0.24(+0.55%) |
Apr 29, 2013 | 43.59 | 43.75 | 43.35 | 43.65 | 1,783,924 | +0.22(+0.50%) |
Apr 26, 2013 | 43.65 | 43.76 | 43.17 | 43.43 | 2,283,721 | -0.33(-0.75%) |
Apr 25, 2013 | 43.89 | 44.02 | 43.59 | 43.76 | 2,504,566 | +0.02(+0.05%) |
Apr 24, 2013 | 43.85 | 44.03 | 43.50 | 43.74 | 2,455,719 | +0.01(+0.02%) |
Apr 23, 2013 | 43.23 | 43.76 | 43.09 | 43.73 | 3,548,201 | +0.76(+1.76%) |
Apr 22, 2013 | 42.77 | 43.02 | 42.25 | 42.98 | 3,970,677 | +0.24(+0.56%) |
Apr 19, 2013 | 42.12 | 42.76 | 40.96 | 42.73 | 8,029,179 | +0.32(+0.74%) |
Apr 18, 2013 | 43.13 | 43.22 | 42.16 | 42.42 | 4,605,218 | -0.59(-1.36%) |
Apr 17, 2013 | 43.28 | 43.47 | 42.54 | 43.01 | 4,155,522 | -0.77(-1.75%) |
Apr 16, 2013 | 43.75 | 43.89 | 43.35 | 43.77 | 3,396,658 | +0.49(+1.13%) |
Apr 15, 2013 | 44.68 | 44.73 | 43.28 | 43.28 | 4,103,938 | -1.57(-3.50%) |
Apr 12, 2013 | 45.10 | 45.27 | 44.58 | 44.85 | 3,256,440 | -0.55(-1.21%) |
Apr 11, 2013 | 45.08 | 45.62 | 45.00 | 45.40 | 4,596,577 | +0.41(+0.90%) |
Apr 10, 2013 | 44.11 | 45.11 | 44.00 | 44.99 | 4,855,687 | +1.10(+2.50%) |
Apr 09, 2013 | 43.67 | 44.19 | 43.50 | 43.90 | 3,958,466 | +0.39(+0.90%) |
Apr 08, 2013 | 43.24 | 43.51 | 42.86 | 43.51 | 3,330,693 | +0.29(+0.68%) |
Apr 05, 2013 | 42.16 | 43.25 | 41.95 | 43.22 | 5,725,326 | +0.30(+0.70%) |
Apr 04, 2013 | 42.79 | 43.17 | 42.58 | 42.91 | 4,452,788 | +0.20(+0.46%) |
Apr 03, 2013 | 44.08 | 44.15 | 42.61 | 42.72 | 5,400,684 | -1.35(-3.07%) |
Apr 02, 2013 | 43.94 | 44.21 | 43.73 | 44.07 | 3,178,871 | +0.36(+0.82%) |
Apr 01, 2013 | 44.39 | 44.51 | 43.65 | 43.71 | 3,138,402 | -0.65(-1.46%) |
Mar 28, 2013 | 44.63 | 44.78 | 44.32 | 44.36 | 4,476,808 | -0.24(-0.54%) |
Mar 27, 2013 | 44.33 | 44.62 | 44.07 | 44.60 | 4,209,262 | -0.07(-0.15%) |
Mar 26, 2013 | 44.62 | 44.90 | 44.40 | 44.66 | 3,477,397 | +0.33(+0.74%) |
Mar 25, 2013 | 44.96 | 44.99 | 44.13 | 44.34 | 3,390,593 | -0.34(-0.75%) |
Mar 22, 2013 | 44.32 | 44.68 | 44.10 | 44.67 | 3,549,277 | +0.58(+1.31%) |
Mar 21, 2013 | 45.02 | 45.02 | 43.96 | 44.10 | 3,872,496 | -1.14(-2.53%) |
Mar 20, 2013 | 44.57 | 45.33 | 44.49 | 45.24 | 5,621,138 | +0.95(+2.14%) |
Mar 19, 2013 | 44.51 | 44.70 | 43.90 | 44.29 | 3,720,383 | -0.04(-0.08%) |
Mar 18, 2013 | 44.33 | 44.57 | 44.10 | 44.33 | 3,225,521 | -0.54(-1.20%) |
Mar 15, 2013 | 44.79 | 45.06 | 44.62 | 44.87 | 8,466,994 | +0.06(+0.13%) |
Mar 14, 2013 | 44.78 | 44.93 | 44.68 | 44.81 | 3,435,264 | +0.10(+0.23%) |
Mar 13, 2013 | 44.22 | 44.73 | 44.17 | 44.70 | 2,757,536 | +0.51(+1.15%) |
Mar 12, 2013 | 44.34 | 44.51 | 43.98 | 44.19 | 2,464,143 | -0.19(-0.42%) |
Mar 11, 2013 | 44.07 | 44.43 | 43.80 | 44.38 | 2,931,844 | +0.13(+0.30%) |
Mar 08, 2013 | 44.15 | 44.63 | 44.06 | 44.25 | 4,686,180 | +0.40(+0.92%) |
Mar 07, 2013 | 43.86 | 44.04 | 43.54 | 43.84 | 4,492,202 | +0.00(+0.00%) |
Mar 06, 2013 | 43.27 | 44.27 | 43.17 | 43.84 | 7,054,732 | +0.87(+2.02%) |
Mar 05, 2013 | 42.84 | 43.36 | 42.84 | 42.97 | 5,137,471 | +0.30(+0.70%) |
Mar 04, 2013 | 42.07 | 42.74 | 42.05 | 42.68 | 3,209,659 | +0.59(+1.40%) |