Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.50 | 32.03 | 31.31 | 31.42 | 3,219,789 | -0.22(-0.70%) |
May 30, 2013 | 31.86 | 32.23 | 30.97 | 31.64 | 7,072,297 | -0.06(-0.17%) |
May 29, 2013 | 33.14 | 33.23 | 31.63 | 31.69 | 6,363,451 | -1.75(-5.22%) |
May 28, 2013 | 34.47 | 34.71 | 32.98 | 33.44 | 4,194,951 | -0.35(-1.03%) |
May 24, 2013 | 34.05 | 34.13 | 33.46 | 33.79 | 3,084,895 | -0.78(-2.26%) |
May 23, 2013 | 33.85 | 35.12 | 33.16 | 34.57 | 8,684,087 | +0.49(+1.43%) |
May 22, 2013 | 34.57 | 36.09 | 33.92 | 34.08 | 11,768,667 | +0.97(+2.94%) |
May 21, 2013 | 33.63 | 33.91 | 32.15 | 33.11 | 5,514,330 | -0.55(-1.64%) |
May 20, 2013 | 33.91 | 34.50 | 33.47 | 33.66 | 2,215,680 | -0.28(-0.84%) |
May 17, 2013 | 33.48 | 34.09 | 33.37 | 33.95 | 2,215,103 | +0.73(+2.19%) |
May 16, 2013 | 33.31 | 33.76 | 32.89 | 33.22 | 4,929,290 | -0.40(-1.18%) |
May 15, 2013 | 33.99 | 34.34 | 33.42 | 33.61 | 4,723,473 | +0.12(+0.36%) |
May 13, 2013 | 33.44 | 33.68 | 33.23 | 33.49 | 1,763,789 | +0.03(+0.08%) |
May 10, 2013 | 33.27 | 33.55 | 33.15 | 33.47 | 2,395,317 | +0.06(+0.17%) |
May 09, 2013 | 33.10 | 33.76 | 33.10 | 33.41 | 3,481,012 | +0.31(+0.94%) |
May 08, 2013 | 32.57 | 33.10 | 32.27 | 33.10 | 2,791,859 | +0.41(+1.27%) |
May 07, 2013 | 32.52 | 32.70 | 32.05 | 32.69 | 2,049,152 | +0.17(+0.51%) |
May 06, 2013 | 32.39 | 32.73 | 32.05 | 32.52 | 2,067,415 | +0.07(+0.23%) |
May 03, 2013 | 32.64 | 32.70 | 32.28 | 32.45 | 3,682,194 | +0.31(+0.97%) |
May 02, 2013 | 31.21 | 32.35 | 31.21 | 32.13 | 3,783,890 | +0.97(+3.13%) |
May 01, 2013 | 31.31 | 31.49 | 30.84 | 31.16 | 2,332,098 | -0.39(-1.22%) |
Apr 30, 2013 | 31.44 | 31.67 | 30.94 | 31.55 | 2,707,540 | +0.11(+0.35%) |
Apr 29, 2013 | 31.90 | 32.69 | 31.39 | 31.44 | 3,154,608 | -0.46(-1.44%) |
Apr 26, 2013 | 31.54 | 32.14 | 31.16 | 31.90 | 3,625,118 | +0.74(+2.36%) |
Apr 25, 2013 | 31.15 | 31.62 | 30.84 | 31.16 | 4,173,729 | +0.20(+0.65%) |
Apr 24, 2013 | 31.37 | 31.63 | 30.85 | 30.96 | 5,576,651 | -0.42(-1.35%) |
Apr 23, 2013 | 29.83 | 31.50 | 29.58 | 31.38 | 12,489,064 | +2.68(+9.32%) |
Apr 22, 2013 | 28.40 | 28.85 | 27.46 | 28.70 | 4,073,120 | +0.29(+1.00%) |
Apr 19, 2013 | 28.22 | 28.69 | 27.96 | 28.42 | 4,262,726 | +0.56(+2.01%) |
Apr 18, 2013 | 28.98 | 29.10 | 27.79 | 27.86 | 4,639,257 | -1.16(-3.99%) |
Apr 17, 2013 | 28.49 | 29.18 | 27.99 | 29.02 | 5,998,681 | +0.15(+0.51%) |
Apr 16, 2013 | 28.77 | 28.93 | 27.85 | 28.87 | 9,221,190 | +0.83(+2.95%) |
Apr 15, 2013 | 30.02 | 30.09 | 28.02 | 28.04 | 7,900,579 | -2.34(-7.69%) |
Apr 12, 2013 | 29.76 | 31.29 | 29.73 | 30.38 | 5,137,593 | +0.45(+1.51%) |
Apr 11, 2013 | 29.67 | 30.12 | 29.39 | 29.93 | 4,172,733 | +0.52(+1.78%) |
Apr 10, 2013 | 30.19 | 30.31 | 29.15 | 29.40 | 4,679,806 | -0.70(-2.32%) |
Apr 09, 2013 | 30.41 | 30.50 | 29.74 | 30.10 | 3,521,730 | -0.32(-1.06%) |
Apr 08, 2013 | 29.60 | 30.43 | 29.40 | 30.42 | 4,811,643 | +0.86(+2.89%) |
Apr 05, 2013 | 28.82 | 29.61 | 28.53 | 29.57 | 6,174,325 | +0.33(+1.13%) |
Apr 04, 2013 | 29.78 | 29.92 | 29.08 | 29.24 | 4,380,296 | -0.63(-2.09%) |
Apr 03, 2013 | 30.73 | 30.84 | 29.27 | 29.86 | 5,089,705 | -0.83(-2.70%) |
Apr 02, 2013 | 31.10 | 31.34 | 30.58 | 30.69 | 2,612,937 | -0.29(-0.92%) |
Apr 01, 2013 | 31.44 | 31.55 | 30.86 | 30.98 | 2,392,565 | -0.51(-1.61%) |
Mar 28, 2013 | 31.94 | 32.05 | 31.34 | 31.48 | 2,958,403 | -0.46(-1.44%) |
Mar 27, 2013 | 31.91 | 32.09 | 31.55 | 31.94 | 2,514,770 | -0.20(-0.63%) |
Mar 26, 2013 | 32.46 | 32.72 | 31.89 | 32.14 | 2,628,444 | -0.19(-0.60%) |
Mar 25, 2013 | 33.04 | 33.34 | 32.26 | 32.34 | 2,903,260 | -0.61(-1.84%) |
Mar 22, 2013 | 32.89 | 33.18 | 32.78 | 32.94 | 2,528,282 | +0.17(+0.53%) |
Mar 21, 2013 | 33.32 | 33.36 | 32.66 | 32.77 | 5,263,866 | -0.82(-2.44%) |
Mar 20, 2013 | 32.17 | 33.72 | 32.09 | 33.59 | 6,597,863 | +1.86(+5.85%) |
Mar 19, 2013 | 31.91 | 32.26 | 31.46 | 31.73 | 4,076,047 | +0.36(+1.14%) |
Mar 18, 2013 | 30.99 | 31.68 | 30.85 | 31.37 | 3,004,705 | -0.01(-0.03%) |
Mar 15, 2013 | 31.58 | 31.87 | 31.25 | 31.38 | 4,254,075 | -0.40(-1.27%) |
Mar 14, 2013 | 31.61 | 31.92 | 31.35 | 31.78 | 2,787,657 | +0.45(+1.44%) |
Mar 13, 2013 | 31.48 | 31.71 | 30.88 | 31.33 | 3,619,144 | -0.12(-0.38%) |
Mar 12, 2013 | 32.09 | 32.13 | 31.31 | 31.45 | 2,681,298 | -0.72(-2.23%) |
Mar 11, 2013 | 32.28 | 32.64 | 32.09 | 32.17 | 2,083,244 | -0.12(-0.37%) |
Mar 08, 2013 | 32.86 | 32.88 | 31.81 | 32.29 | 4,526,371 | -0.13(-0.40%) |
Mar 07, 2013 | 32.70 | 32.92 | 32.13 | 32.42 | 2,212,345 | -0.33(-1.01%) |
Mar 06, 2013 | 32.39 | 33.28 | 32.29 | 32.75 | 3,092,629 | +0.57(+1.77%) |
Mar 05, 2013 | 31.97 | 32.43 | 31.82 | 32.18 | 2,824,952 | +0.41(+1.30%) |
Mar 04, 2013 | 31.18 | 31.93 | 31.12 | 31.77 | 2,368,490 | +0.43(+1.38%) |