Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.00 | 32.38 | 31.74 | 31.74 | 5,075,734 | -0.56(-1.73%) |
May 30, 2013 | 32.12 | 32.63 | 32.08 | 32.30 | 5,712,612 | +0.22(+0.70%) |
May 29, 2013 | 32.21 | 32.27 | 31.77 | 32.08 | 3,993,389 | -0.37(-1.15%) |
May 28, 2013 | 32.65 | 32.83 | 32.22 | 32.45 | 3,948,799 | +0.14(+0.43%) |
May 24, 2013 | 31.91 | 32.40 | 31.75 | 32.31 | 4,161,556 | +0.15(+0.47%) |
May 23, 2013 | 31.91 | 32.36 | 31.82 | 32.16 | 4,594,692 | -0.01(-0.04%) |
May 22, 2013 | 32.46 | 32.79 | 31.99 | 32.17 | 6,675,652 | -0.28(-0.87%) |
May 21, 2013 | 32.05 | 32.58 | 32.05 | 32.46 | 6,871,173 | +0.38(+1.19%) |
May 20, 2013 | 31.77 | 32.23 | 31.69 | 32.08 | 6,139,298 | +0.12(+0.37%) |
May 17, 2013 | 31.54 | 31.96 | 31.22 | 31.96 | 8,895,054 | +0.52(+1.65%) |
May 16, 2013 | 31.79 | 31.96 | 31.25 | 31.44 | 6,941,723 | -0.45(-1.42%) |
May 15, 2013 | 31.68 | 32.13 | 31.06 | 31.89 | 14,407,253 | +1.11(+3.60%) |
May 13, 2013 | 30.87 | 30.94 | 30.56 | 30.78 | 4,093,189 | -0.23(-0.74%) |
May 10, 2013 | 30.61 | 31.01 | 30.59 | 31.01 | 4,568,106 | +0.51(+1.68%) |
May 09, 2013 | 30.59 | 30.73 | 30.38 | 30.50 | 4,076,549 | -0.12(-0.41%) |
May 08, 2013 | 30.56 | 30.94 | 30.38 | 30.62 | 5,232,478 | +0.09(+0.30%) |
May 07, 2013 | 30.25 | 30.69 | 30.06 | 30.53 | 4,860,621 | +0.33(+1.09%) |
May 06, 2013 | 30.21 | 30.39 | 30.07 | 30.20 | 3,919,688 | -0.15(-0.50%) |
May 03, 2013 | 29.71 | 30.50 | 29.40 | 30.36 | 6,208,638 | +0.95(+3.24%) |
May 02, 2013 | 29.32 | 29.52 | 29.21 | 29.40 | 3,834,241 | +0.05(+0.18%) |
May 01, 2013 | 29.25 | 29.52 | 29.11 | 29.35 | 4,236,212 | +0.07(+0.22%) |
Apr 30, 2013 | 29.50 | 29.61 | 29.07 | 29.29 | 5,565,744 | -0.31(-1.04%) |
Apr 29, 2013 | 29.40 | 29.81 | 29.39 | 29.59 | 3,921,295 | +0.29(+0.99%) |
Apr 26, 2013 | 29.36 | 29.50 | 29.15 | 29.31 | 3,936,089 | -0.10(-0.33%) |
Apr 25, 2013 | 28.91 | 29.67 | 28.89 | 29.40 | 6,013,817 | +0.58(+2.03%) |
Apr 24, 2013 | 28.92 | 29.17 | 28.67 | 28.82 | 3,868,248 | -0.04(-0.14%) |
Apr 23, 2013 | 28.66 | 29.01 | 28.54 | 28.86 | 4,999,586 | +0.27(+0.94%) |
Apr 22, 2013 | 28.62 | 28.77 | 28.31 | 28.59 | 3,619,298 | +0.00(+0.00%) |
Apr 19, 2013 | 28.33 | 28.70 | 28.26 | 28.59 | 4,025,394 | +0.39(+1.40%) |
Apr 18, 2013 | 28.62 | 28.62 | 28.14 | 28.20 | 4,639,688 | -0.44(-1.54%) |
Apr 17, 2013 | 28.63 | 28.70 | 28.33 | 28.64 | 6,672,716 | -0.21(-0.73%) |
Apr 16, 2013 | 28.83 | 28.90 | 28.66 | 28.85 | 4,465,189 | +0.33(+1.17%) |
Apr 15, 2013 | 28.96 | 29.16 | 28.47 | 28.51 | 5,321,314 | -0.66(-2.27%) |
Apr 12, 2013 | 29.02 | 29.80 | 29.02 | 29.17 | 9,528,754 | +0.08(+0.27%) |
Apr 11, 2013 | 29.02 | 29.72 | 29.02 | 29.10 | 8,679,543 | -0.03(-0.11%) |
Apr 10, 2013 | 28.85 | 29.52 | 28.79 | 29.13 | 6,812,500 | +0.45(+1.58%) |
Apr 09, 2013 | 28.81 | 28.96 | 28.56 | 28.67 | 5,255,205 | -0.21(-0.73%) |
Apr 08, 2013 | 28.46 | 29.05 | 28.45 | 28.89 | 7,748,515 | +0.39(+1.38%) |
Apr 05, 2013 | 28.18 | 28.59 | 28.12 | 28.49 | 7,737,323 | -0.11(-0.39%) |
Apr 04, 2013 | 27.83 | 28.81 | 27.79 | 28.60 | 10,245,908 | +0.77(+2.76%) |
Apr 03, 2013 | 27.60 | 27.99 | 27.41 | 27.83 | 8,838,443 | +0.24(+0.86%) |
Apr 02, 2013 | 27.51 | 27.69 | 27.43 | 27.60 | 4,143,774 | +0.26(+0.96%) |
Apr 01, 2013 | 27.43 | 27.71 | 27.26 | 27.34 | 4,107,206 | -0.14(-0.50%) |
Mar 28, 2013 | 27.37 | 27.54 | 27.14 | 27.47 | 7,832,831 | +0.07(+0.26%) |
Mar 27, 2013 | 27.43 | 27.60 | 27.27 | 27.40 | 4,789,271 | -0.17(-0.62%) |
Mar 26, 2013 | 27.84 | 27.87 | 27.21 | 27.57 | 7,586,120 | -0.24(-0.87%) |
Mar 25, 2013 | 27.84 | 28.06 | 27.69 | 27.81 | 6,368,790 | -0.20(-0.70%) |
Mar 22, 2013 | 27.80 | 28.06 | 27.79 | 28.01 | 6,025,421 | +0.32(+1.16%) |
Mar 21, 2013 | 27.72 | 28.16 | 27.64 | 27.69 | 8,989,920 | -0.25(-0.89%) |
Mar 20, 2013 | 27.38 | 28.09 | 27.38 | 27.94 | 9,767,526 | +0.58(+2.11%) |
Mar 19, 2013 | 27.29 | 27.39 | 26.85 | 27.36 | 8,795,484 | +0.06(+0.22%) |
Mar 18, 2013 | 27.10 | 27.43 | 27.09 | 27.30 | 4,989,173 | -0.13(-0.48%) |
Mar 15, 2013 | 27.51 | 27.64 | 27.17 | 27.43 | 9,303,533 | -0.24(-0.88%) |
Mar 14, 2013 | 27.76 | 27.80 | 27.39 | 27.68 | 7,060,462 | +0.03(+0.10%) |
Mar 13, 2013 | 27.55 | 27.89 | 27.45 | 27.65 | 10,031,125 | +0.22(+0.81%) |
Mar 12, 2013 | 27.12 | 27.59 | 27.12 | 27.43 | 6,188,545 | +0.17(+0.62%) |
Mar 11, 2013 | 27.07 | 27.40 | 27.00 | 27.26 | 4,731,048 | +0.03(+0.10%) |
Mar 08, 2013 | 27.03 | 27.28 | 26.87 | 27.23 | 4,410,430 | +0.29(+1.07%) |
Mar 07, 2013 | 26.87 | 27.15 | 26.77 | 26.94 | 6,303,061 | +0.10(+0.37%) |
Mar 06, 2013 | 27.03 | 27.23 | 26.83 | 26.85 | 10,448,563 | -0.42(-1.53%) |
Mar 05, 2013 | 27.28 | 27.56 | 27.21 | 27.26 | 8,879,364 | +0.12(+0.43%) |
Mar 04, 2013 | 26.60 | 27.33 | 26.60 | 27.15 | 8,776,578 | +0.56(+2.11%) |