Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 48.94 | 49.38 | 47.70 | 48.04 | 2,473,130 | -0.96(-1.96%) |
May 30, 2013 | 49.70 | 49.99 | 48.97 | 49.00 | 0 | -0.77(-1.55%) |
May 29, 2013 | 50.23 | 50.50 | 49.42 | 49.77 | 2,124,242 | -0.79(-1.56%) |
May 28, 2013 | 50.68 | 50.98 | 50.23 | 50.56 | 1,347,806 | +0.32(+0.64%) |
May 24, 2013 | 50.01 | 50.33 | 49.86 | 50.24 | 0 | +0.05(+0.10%) |
May 23, 2013 | 49.90 | 51.20 | 48.63 | 50.19 | 4,432,929 | +1.82(+3.76%) |
May 22, 2013 | 49.54 | 49.64 | 48.08 | 48.37 | 3,215,115 | -1.01(-2.05%) |
May 21, 2013 | 49.60 | 49.68 | 49.35 | 49.38 | 1,663,095 | -0.09(-0.18%) |
May 20, 2013 | 49.68 | 49.75 | 49.27 | 49.47 | 0 | -0.29(-0.58%) |
May 17, 2013 | 50.24 | 50.27 | 49.29 | 49.76 | 0 | +0.01(+0.02%) |
May 16, 2013 | 49.99 | 50.64 | 49.55 | 49.75 | 1,268,194 | -0.53(-1.05%) |
May 15, 2013 | 49.25 | 50.47 | 48.81 | 50.28 | 1,707,721 | +1.21(+2.47%) |
May 13, 2013 | 49.08 | 49.28 | 48.66 | 49.07 | 0 | -0.21(-0.43%) |
May 10, 2013 | 49.17 | 49.56 | 49.00 | 49.28 | 0 | +0.22(+0.45%) |
May 09, 2013 | 49.40 | 49.80 | 48.87 | 49.06 | 0 | -0.33(-0.67%) |
May 08, 2013 | 49.49 | 49.85 | 49.12 | 49.39 | 0 | -0.11(-0.22%) |
May 07, 2013 | 48.64 | 49.55 | 48.13 | 49.50 | 0 | +0.80(+1.64%) |
May 06, 2013 | 48.52 | 49.00 | 48.40 | 48.70 | 0 | +0.04(+0.08%) |
May 03, 2013 | 48.84 | 48.91 | 48.42 | 48.66 | 0 | +0.24(+0.50%) |
May 02, 2013 | 47.85 | 48.72 | 47.72 | 48.42 | 0 | +0.61(+1.28%) |
May 01, 2013 | 47.64 | 48.24 | 47.57 | 47.81 | 0 | +0.25(+0.53%) |
Apr 30, 2013 | 47.65 | 47.73 | 46.88 | 47.56 | 0 | -0.23(-0.48%) |
Apr 29, 2013 | 48.09 | 48.34 | 47.66 | 47.79 | 1,385,580 | -0.16(-0.33%) |
Apr 26, 2013 | 48.44 | 48.60 | 47.87 | 47.95 | 1,507,521 | -0.65(-1.34%) |
Apr 25, 2013 | 48.48 | 48.85 | 48.32 | 48.60 | 1,760,840 | +0.43(+0.88%) |
Apr 24, 2013 | 48.38 | 48.60 | 47.90 | 48.17 | 0 | -0.03(-0.05%) |
Apr 23, 2013 | 47.82 | 48.41 | 47.71 | 48.20 | 1,515,061 | +0.49(+1.03%) |
Apr 22, 2013 | 47.45 | 47.83 | 46.88 | 47.71 | 1,406,414 | +0.24(+0.51%) |
Apr 19, 2013 | 46.86 | 47.47 | 46.62 | 47.47 | 1,277,813 | +0.46(+0.98%) |
Apr 18, 2013 | 47.67 | 47.67 | 46.36 | 47.01 | 1,674,061 | -0.36(-0.76%) |
Apr 17, 2013 | 47.28 | 47.62 | 46.89 | 47.37 | 1,342,315 | -0.36(-0.75%) |
Apr 16, 2013 | 47.06 | 47.82 | 46.45 | 47.73 | 1,660,814 | +0.85(+1.81%) |
Apr 15, 2013 | 47.48 | 47.98 | 46.77 | 46.88 | 1,915,573 | -0.94(-1.97%) |
Apr 12, 2013 | 47.33 | 47.85 | 47.12 | 47.82 | 1,641,812 | +0.54(+1.14%) |
Apr 11, 2013 | 46.35 | 47.40 | 46.35 | 47.28 | 2,550,258 | +1.16(+2.52%) |
Apr 10, 2013 | 45.69 | 46.81 | 45.67 | 46.12 | 4,465,050 | +0.13(+0.28%) |
Apr 09, 2013 | 46.92 | 46.96 | 45.57 | 45.99 | 4,093,807 | -1.04(-2.21%) |
Apr 08, 2013 | 47.06 | 47.38 | 46.51 | 47.03 | 1,612,759 | +0.06(+0.13%) |
Apr 05, 2013 | 46.85 | 47.25 | 46.63 | 46.97 | 2,012,008 | -0.70(-1.47%) |
Apr 04, 2013 | 47.25 | 47.71 | 47.12 | 47.67 | 2,116,801 | +0.41(+0.87%) |
Apr 03, 2013 | 48.35 | 48.44 | 47.16 | 47.26 | 3,013,286 | -0.06(-0.13%) |
Apr 02, 2013 | 47.93 | 48.00 | 47.05 | 47.32 | 1,773,874 | -0.28(-0.59%) |
Apr 01, 2013 | 48.56 | 48.57 | 47.40 | 47.60 | 2,387,156 | -0.83(-1.71%) |
Mar 28, 2013 | 47.77 | 48.47 | 47.33 | 48.43 | 2,597,665 | +0.57(+1.19%) |
Mar 27, 2013 | 47.77 | 48.24 | 47.60 | 47.86 | 1,814,082 | -0.49(-1.01%) |
Mar 26, 2013 | 47.19 | 48.39 | 47.05 | 48.35 | 3,363,431 | +1.33(+2.83%) |
Mar 25, 2013 | 47.48 | 48.61 | 46.66 | 47.02 | 3,426,288 | +0.18(+0.38%) |
Mar 22, 2013 | 46.32 | 47.23 | 45.94 | 46.84 | 3,073,677 | +0.50(+1.08%) |
Mar 21, 2013 | 45.68 | 46.64 | 45.51 | 46.34 | 2,610,775 | +0.18(+0.39%) |
Mar 20, 2013 | 44.81 | 46.33 | 44.77 | 46.16 | 2,652,891 | +1.79(+4.03%) |
Mar 19, 2013 | 44.64 | 45.35 | 44.15 | 44.37 | 2,323,957 | -0.54(-1.20%) |
Mar 18, 2013 | 44.73 | 44.92 | 43.67 | 44.91 | 1,963,384 | +0.67(+1.51%) |
Mar 15, 2013 | 44.80 | 45.10 | 44.13 | 44.24 | 2,630,328 | -0.72(-1.60%) |
Mar 14, 2013 | 45.01 | 45.21 | 44.79 | 44.96 | 1,606,562 | -0.09(-0.20%) |
Mar 13, 2013 | 45.44 | 45.44 | 44.66 | 45.05 | 1,645,392 | +0.41(+0.92%) |
Mar 12, 2013 | 44.88 | 45.17 | 44.53 | 44.64 | 1,813,809 | -0.37(-0.82%) |
Mar 11, 2013 | 44.89 | 45.54 | 44.81 | 45.01 | 1,861,732 | -0.02(-0.04%) |
Mar 08, 2013 | 45.47 | 45.50 | 44.87 | 45.03 | 2,491,104 | -0.07(-0.16%) |
Mar 07, 2013 | 45.46 | 45.58 | 44.88 | 45.10 | 1,975,387 | -0.37(-0.81%) |
Mar 06, 2013 | 46.31 | 46.45 | 45.19 | 45.47 | 2,544,279 | -0.53(-1.15%) |
Mar 05, 2013 | 46.75 | 46.76 | 45.56 | 46.00 | 3,529,783 | -0.48(-1.03%) |
Mar 04, 2013 | 45.85 | 46.50 | 45.69 | 46.48 | 3,552,002 | +0.37(+0.80%) |