Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.99 | 30.31 | 29.45 | 29.48 | 8,963,244 | -0.59(-1.95%) |
May 30, 2013 | 30.66 | 30.93 | 30.04 | 30.07 | 3,730,266 | -0.56(-1.82%) |
May 29, 2013 | 30.77 | 30.83 | 30.20 | 30.62 | 4,997,913 | -0.42(-1.37%) |
May 28, 2013 | 31.38 | 31.57 | 30.69 | 31.05 | 3,424,015 | -0.01(-0.02%) |
May 24, 2013 | 30.85 | 31.13 | 30.47 | 31.05 | 2,591,088 | +0.05(+0.17%) |
May 23, 2013 | 31.48 | 31.48 | 30.72 | 31.00 | 4,929,589 | -0.82(-2.57%) |
May 22, 2013 | 32.74 | 33.30 | 31.60 | 31.82 | 5,568,918 | -0.93(-2.84%) |
May 21, 2013 | 32.42 | 32.76 | 32.31 | 32.75 | 3,639,451 | +0.43(+1.34%) |
May 20, 2013 | 32.00 | 32.32 | 31.95 | 32.32 | 2,798,274 | +0.23(+0.71%) |
May 17, 2013 | 32.13 | 32.22 | 31.89 | 32.09 | 4,770,279 | +0.00(+0.00%) |
May 16, 2013 | 31.95 | 32.19 | 31.91 | 32.09 | 3,630,686 | +0.02(+0.07%) |
May 15, 2013 | 31.70 | 32.09 | 31.54 | 32.07 | 4,425,363 | +0.44(+1.39%) |
May 13, 2013 | 31.70 | 31.84 | 31.56 | 31.63 | 3,445,369 | -0.06(-0.18%) |
May 10, 2013 | 31.49 | 31.70 | 31.38 | 31.69 | 2,673,757 | +0.30(+0.96%) |
May 09, 2013 | 31.51 | 31.57 | 31.33 | 31.39 | 2,972,424 | -0.15(-0.46%) |
May 08, 2013 | 31.40 | 31.55 | 31.38 | 31.54 | 2,869,809 | +0.10(+0.30%) |
May 07, 2013 | 31.52 | 31.65 | 31.26 | 31.44 | 3,332,451 | +0.09(+0.28%) |
May 06, 2013 | 31.22 | 31.35 | 31.09 | 31.35 | 3,573,379 | +0.09(+0.28%) |
May 03, 2013 | 31.27 | 31.35 | 31.02 | 31.27 | 6,953,868 | +0.26(+0.85%) |
May 02, 2013 | 30.77 | 31.02 | 30.64 | 31.00 | 3,815,448 | +0.34(+1.12%) |
May 01, 2013 | 30.71 | 30.80 | 30.47 | 30.66 | 5,353,268 | -0.03(-0.10%) |
Apr 30, 2013 | 30.47 | 30.70 | 30.37 | 30.69 | 4,779,952 | +0.17(+0.55%) |
Apr 29, 2013 | 30.50 | 30.53 | 30.43 | 30.52 | 5,342,870 | +0.09(+0.29%) |
Apr 26, 2013 | 30.40 | 30.44 | 30.32 | 30.43 | 8,234,133 | +0.11(+0.36%) |
Apr 25, 2013 | 30.43 | 30.50 | 30.32 | 30.32 | 38,368,144 | -0.90(-2.88%) |
Apr 24, 2013 | 30.63 | 31.61 | 30.63 | 31.22 | 5,290,463 | +0.54(+1.76%) |
Apr 23, 2013 | 30.43 | 30.81 | 30.30 | 30.68 | 3,530,907 | +0.31(+1.04%) |
Apr 22, 2013 | 30.40 | 30.50 | 30.12 | 30.37 | 2,891,658 | -0.06(-0.19%) |
Apr 19, 2013 | 29.78 | 30.49 | 29.73 | 30.42 | 4,476,767 | +0.71(+2.39%) |
Apr 18, 2013 | 29.99 | 30.06 | 29.45 | 29.71 | 2,959,118 | -0.29(-0.95%) |
Apr 17, 2013 | 29.97 | 30.07 | 29.57 | 30.00 | 5,454,712 | -0.29(-0.97%) |
Apr 16, 2013 | 30.03 | 30.32 | 29.57 | 30.29 | 3,760,278 | +0.61(+2.05%) |
Apr 15, 2013 | 29.88 | 30.21 | 29.65 | 29.69 | 4,818,503 | -0.39(-1.29%) |
Apr 12, 2013 | 30.06 | 30.18 | 29.99 | 30.07 | 3,925,356 | -0.02(-0.07%) |
Apr 11, 2013 | 29.52 | 30.13 | 29.39 | 30.10 | 4,410,571 | +0.64(+2.19%) |
Apr 10, 2013 | 29.20 | 29.69 | 29.17 | 29.45 | 2,553,713 | +0.30(+1.03%) |
Apr 09, 2013 | 29.26 | 29.31 | 28.95 | 29.15 | 3,099,458 | -0.15(-0.50%) |
Apr 08, 2013 | 28.76 | 29.31 | 28.68 | 29.30 | 3,137,455 | +0.51(+1.78%) |
Apr 05, 2013 | 28.57 | 28.85 | 28.42 | 28.79 | 4,807,001 | -0.23(-0.78%) |
Apr 04, 2013 | 29.03 | 29.28 | 28.90 | 29.01 | 5,665,500 | +0.01(+0.05%) |
Apr 03, 2013 | 29.48 | 29.48 | 28.97 | 29.00 | 2,677,865 | -0.37(-1.25%) |
Apr 02, 2013 | 29.32 | 29.52 | 29.22 | 29.36 | 2,285,627 | +0.16(+0.55%) |
Apr 01, 2013 | 29.17 | 29.27 | 28.95 | 29.20 | 2,076,120 | -0.04(-0.15%) |
Mar 28, 2013 | 29.11 | 29.29 | 28.98 | 29.25 | 2,515,877 | +0.09(+0.30%) |
Mar 27, 2013 | 29.14 | 29.20 | 28.91 | 29.16 | 2,545,504 | -0.20(-0.70%) |
Mar 26, 2013 | 28.68 | 29.38 | 28.64 | 29.36 | 4,766,699 | +0.83(+2.92%) |
Mar 25, 2013 | 28.52 | 28.75 | 28.40 | 28.53 | 3,650,428 | +0.08(+0.28%) |
Mar 22, 2013 | 28.22 | 28.54 | 28.09 | 28.45 | 3,434,020 | +0.27(+0.96%) |
Mar 21, 2013 | 28.11 | 28.38 | 28.11 | 28.18 | 3,136,195 | -0.15(-0.54%) |
Mar 20, 2013 | 28.25 | 28.37 | 28.11 | 28.33 | 3,126,454 | +0.30(+1.07%) |
Mar 19, 2013 | 28.21 | 28.36 | 27.79 | 28.03 | 3,946,352 | -0.17(-0.60%) |
Mar 18, 2013 | 28.08 | 28.27 | 28.02 | 28.20 | 5,690,197 | -0.18(-0.62%) |
Mar 15, 2013 | 28.36 | 28.61 | 28.29 | 28.38 | 8,770,073 | -0.10(-0.33%) |
Mar 14, 2013 | 28.54 | 28.70 | 28.46 | 28.47 | 4,710,147 | -0.07(-0.26%) |
Mar 13, 2013 | 28.68 | 28.93 | 28.44 | 28.54 | 5,330,225 | +0.15(+0.54%) |
Mar 12, 2013 | 28.62 | 28.64 | 28.26 | 28.39 | 3,208,804 | -0.23(-0.79%) |
Mar 11, 2013 | 28.83 | 28.85 | 28.49 | 28.62 | 3,272,601 | -0.07(-0.23%) |
Mar 08, 2013 | 28.79 | 28.92 | 28.51 | 28.68 | 3,886,230 | -0.18(-0.61%) |
Mar 07, 2013 | 29.13 | 29.25 | 28.79 | 28.86 | 3,002,311 | -0.29(-1.00%) |
Mar 06, 2013 | 29.36 | 29.39 | 29.01 | 29.15 | 1,755,576 | -0.13(-0.45%) |
Mar 05, 2013 | 29.18 | 29.32 | 29.03 | 29.28 | 2,897,637 | +0.16(+0.55%) |
Mar 04, 2013 | 28.66 | 29.12 | 28.62 | 29.12 | 3,094,716 | +0.38(+1.32%) |