Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.97 | 32.36 | 31.71 | 31.71 | 5,080,139 | -0.56(-1.73%) |
May 30, 2013 | 32.09 | 32.61 | 32.05 | 32.27 | 5,717,570 | +0.22(+0.70%) |
May 29, 2013 | 32.19 | 32.25 | 31.74 | 32.05 | 3,996,854 | -0.37(-1.15%) |
May 28, 2013 | 32.62 | 32.80 | 32.19 | 32.42 | 3,952,226 | +0.14(+0.43%) |
May 24, 2013 | 31.88 | 32.37 | 31.73 | 32.28 | 4,165,167 | +0.15(+0.47%) |
May 23, 2013 | 31.88 | 32.33 | 31.79 | 32.13 | 4,598,679 | -0.01(-0.04%) |
May 22, 2013 | 32.43 | 32.76 | 31.96 | 32.15 | 6,681,445 | -0.28(-0.87%) |
May 21, 2013 | 32.02 | 32.55 | 32.02 | 32.43 | 6,877,135 | +0.38(+1.19%) |
May 20, 2013 | 31.74 | 32.20 | 31.66 | 32.05 | 6,144,625 | +0.12(+0.37%) |
May 17, 2013 | 31.51 | 31.93 | 31.20 | 31.93 | 8,902,772 | +0.52(+1.65%) |
May 16, 2013 | 31.76 | 31.93 | 31.22 | 31.41 | 6,947,746 | -0.45(-1.42%) |
May 15, 2013 | 31.65 | 32.10 | 31.03 | 31.86 | 14,419,754 | +1.11(+3.61%) |
May 13, 2013 | 30.85 | 30.91 | 30.53 | 30.76 | 4,096,740 | -0.23(-0.74%) |
May 10, 2013 | 30.59 | 30.99 | 30.56 | 30.99 | 4,572,070 | +0.51(+1.68%) |
May 09, 2013 | 30.57 | 30.71 | 30.35 | 30.47 | 4,080,086 | -0.12(-0.41%) |
May 08, 2013 | 30.53 | 30.91 | 30.35 | 30.60 | 5,237,018 | +0.09(+0.30%) |
May 07, 2013 | 30.22 | 30.66 | 30.03 | 30.51 | 4,864,839 | +0.33(+1.09%) |
May 06, 2013 | 30.19 | 30.36 | 30.05 | 30.18 | 3,923,089 | -0.15(-0.50%) |
May 03, 2013 | 29.69 | 30.47 | 29.38 | 30.33 | 6,214,025 | +0.95(+3.24%) |
May 02, 2013 | 29.29 | 29.49 | 29.19 | 29.38 | 3,837,568 | +0.05(+0.18%) |
May 01, 2013 | 29.22 | 29.50 | 29.08 | 29.33 | 4,239,888 | +0.07(+0.22%) |
Apr 30, 2013 | 29.47 | 29.58 | 29.04 | 29.26 | 5,570,573 | -0.31(-1.04%) |
Apr 29, 2013 | 29.38 | 29.79 | 29.37 | 29.57 | 3,924,697 | +0.29(+0.99%) |
Apr 26, 2013 | 29.33 | 29.47 | 29.13 | 29.28 | 3,939,504 | -0.10(-0.33%) |
Apr 25, 2013 | 28.89 | 29.64 | 28.86 | 29.38 | 6,019,036 | +0.58(+2.03%) |
Apr 24, 2013 | 28.90 | 29.14 | 28.64 | 28.79 | 3,871,604 | -0.04(-0.14%) |
Apr 23, 2013 | 28.64 | 28.98 | 28.52 | 28.83 | 5,003,924 | +0.27(+0.94%) |
Apr 22, 2013 | 28.60 | 28.75 | 28.28 | 28.56 | 3,622,439 | +0.00(+0.00%) |
Apr 19, 2013 | 28.30 | 28.68 | 28.24 | 28.56 | 4,028,887 | +0.39(+1.40%) |
Apr 18, 2013 | 28.60 | 28.60 | 28.11 | 28.17 | 4,643,714 | -0.44(-1.54%) |
Apr 17, 2013 | 28.60 | 28.68 | 28.31 | 28.61 | 6,678,506 | -0.21(-0.73%) |
Apr 16, 2013 | 28.81 | 28.88 | 28.63 | 28.82 | 4,469,063 | +0.33(+1.17%) |
Apr 15, 2013 | 28.93 | 29.14 | 28.44 | 28.49 | 5,325,931 | -0.66(-2.27%) |
Apr 12, 2013 | 29.00 | 29.78 | 28.99 | 29.15 | 9,537,022 | +0.08(+0.27%) |
Apr 11, 2013 | 28.99 | 29.69 | 28.99 | 29.07 | 8,687,074 | -0.03(-0.11%) |
Apr 10, 2013 | 28.83 | 29.49 | 28.77 | 29.10 | 6,818,412 | +0.45(+1.58%) |
Apr 09, 2013 | 28.79 | 28.94 | 28.53 | 28.65 | 5,259,765 | -0.21(-0.73%) |
Apr 08, 2013 | 28.44 | 29.02 | 28.43 | 28.86 | 7,755,239 | +0.39(+1.38%) |
Apr 05, 2013 | 28.16 | 28.56 | 28.10 | 28.47 | 7,744,037 | -0.11(-0.39%) |
Apr 04, 2013 | 27.80 | 28.79 | 27.76 | 28.58 | 10,254,798 | +0.77(+2.76%) |
Apr 03, 2013 | 27.57 | 27.96 | 27.38 | 27.81 | 8,846,113 | +0.24(+0.86%) |
Apr 02, 2013 | 27.48 | 27.67 | 27.40 | 27.57 | 4,147,370 | +0.26(+0.96%) |
Apr 01, 2013 | 27.41 | 27.69 | 27.23 | 27.31 | 4,110,770 | -0.14(-0.50%) |
Mar 28, 2013 | 27.34 | 27.52 | 27.11 | 27.45 | 7,839,628 | +0.07(+0.26%) |
Mar 27, 2013 | 27.41 | 27.57 | 27.25 | 27.38 | 4,793,427 | -0.17(-0.62%) |
Mar 26, 2013 | 27.82 | 27.85 | 27.19 | 27.55 | 7,592,703 | -0.24(-0.87%) |
Mar 25, 2013 | 27.82 | 28.04 | 27.67 | 27.79 | 6,374,316 | -0.20(-0.70%) |
Mar 22, 2013 | 27.78 | 28.04 | 27.76 | 27.99 | 6,030,649 | +0.32(+1.16%) |
Mar 21, 2013 | 27.70 | 28.14 | 27.61 | 27.67 | 8,997,721 | -0.25(-0.89%) |
Mar 20, 2013 | 27.36 | 28.06 | 27.36 | 27.92 | 9,776,001 | +0.58(+2.11%) |
Mar 19, 2013 | 27.27 | 27.36 | 26.83 | 27.34 | 8,803,116 | +0.06(+0.22%) |
Mar 18, 2013 | 27.08 | 27.40 | 27.07 | 27.28 | 4,993,503 | -0.13(-0.48%) |
Mar 15, 2013 | 27.48 | 27.62 | 27.15 | 27.41 | 9,311,606 | -0.24(-0.88%) |
Mar 14, 2013 | 27.74 | 27.78 | 27.37 | 27.65 | 7,066,588 | +0.03(+0.09%) |
Mar 13, 2013 | 27.53 | 27.86 | 27.43 | 27.63 | 10,039,829 | +0.22(+0.81%) |
Mar 12, 2013 | 27.10 | 27.57 | 27.10 | 27.40 | 6,193,915 | +0.17(+0.62%) |
Mar 11, 2013 | 27.05 | 27.38 | 26.97 | 27.23 | 4,735,153 | +0.03(+0.10%) |
Mar 08, 2013 | 27.01 | 27.26 | 26.85 | 27.21 | 4,414,257 | +0.29(+1.07%) |
Mar 07, 2013 | 26.85 | 27.12 | 26.74 | 26.92 | 6,308,530 | +0.10(+0.36%) |
Mar 06, 2013 | 27.01 | 27.20 | 26.81 | 26.82 | 10,457,629 | -0.42(-1.53%) |
Mar 05, 2013 | 27.25 | 27.54 | 27.18 | 27.24 | 8,887,068 | +0.12(+0.43%) |
Mar 04, 2013 | 26.58 | 27.31 | 26.58 | 27.12 | 8,784,194 | +0.56(+2.11%) |