Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.13 | 31.28 | 30.61 | 30.61 | 2,161,699 | -0.65(-2.08%) |
May 30, 2013 | 31.33 | 31.58 | 31.24 | 31.26 | 1,662,621 | -0.03(-0.08%) |
May 29, 2013 | 30.99 | 31.51 | 30.99 | 31.29 | 2,272,714 | +0.06(+0.21%) |
May 28, 2013 | 31.46 | 31.74 | 31.16 | 31.22 | 2,145,412 | +0.28(+0.89%) |
May 24, 2013 | 30.78 | 31.08 | 30.64 | 30.95 | 1,665,957 | -0.07(-0.23%) |
May 23, 2013 | 30.84 | 31.21 | 30.72 | 31.02 | 1,923,277 | -0.20(-0.64%) |
May 22, 2013 | 31.67 | 31.87 | 30.96 | 31.22 | 3,065,057 | -0.48(-1.51%) |
May 21, 2013 | 32.04 | 32.12 | 31.65 | 31.70 | 2,607,432 | -0.32(-1.01%) |
May 20, 2013 | 32.18 | 32.21 | 31.84 | 32.02 | 1,569,648 | -0.20(-0.63%) |
May 17, 2013 | 31.43 | 32.24 | 31.43 | 32.23 | 2,499,663 | +0.80(+2.56%) |
May 16, 2013 | 31.58 | 31.88 | 31.37 | 31.42 | 2,386,312 | -0.25(-0.78%) |
May 15, 2013 | 31.43 | 31.74 | 31.28 | 31.67 | 2,405,761 | +0.74(+2.38%) |
May 13, 2013 | 30.88 | 31.05 | 30.72 | 30.93 | 1,414,178 | -0.11(-0.36%) |
May 10, 2013 | 30.95 | 31.12 | 30.71 | 31.05 | 1,488,528 | +0.17(+0.55%) |
May 09, 2013 | 31.02 | 31.28 | 30.83 | 30.88 | 2,155,483 | -0.13(-0.41%) |
May 08, 2013 | 30.38 | 31.10 | 30.38 | 31.01 | 2,568,121 | +0.57(+1.86%) |
May 07, 2013 | 30.07 | 30.44 | 29.84 | 30.44 | 2,030,085 | +0.47(+1.58%) |
May 06, 2013 | 29.89 | 30.14 | 29.86 | 29.97 | 1,752,927 | +0.01(+0.03%) |
May 03, 2013 | 29.74 | 30.16 | 29.36 | 29.96 | 2,220,289 | +0.60(+2.03%) |
May 02, 2013 | 29.39 | 29.55 | 29.28 | 29.36 | 1,631,164 | +0.05(+0.18%) |
May 01, 2013 | 29.44 | 29.63 | 29.19 | 29.31 | 2,304,938 | -0.21(-0.70%) |
Apr 30, 2013 | 29.90 | 29.97 | 29.39 | 29.52 | 3,040,113 | -0.38(-1.28%) |
Apr 29, 2013 | 29.59 | 29.93 | 29.28 | 29.90 | 2,985,465 | +0.47(+1.60%) |
Apr 26, 2013 | 29.45 | 29.59 | 29.28 | 29.43 | 2,792,409 | +0.14(+0.49%) |
Apr 25, 2013 | 29.08 | 29.62 | 28.61 | 29.28 | 5,142,988 | +0.90(+3.17%) |
Apr 24, 2013 | 27.78 | 28.40 | 27.70 | 28.38 | 3,179,211 | +0.68(+2.47%) |
Apr 23, 2013 | 27.57 | 27.73 | 27.37 | 27.70 | 3,344,436 | +0.23(+0.84%) |
Apr 22, 2013 | 27.49 | 27.73 | 27.02 | 27.47 | 3,056,540 | +0.02(+0.08%) |
Apr 19, 2013 | 26.92 | 27.57 | 26.86 | 27.45 | 2,241,414 | +0.70(+2.61%) |
Apr 18, 2013 | 27.13 | 27.26 | 26.59 | 26.75 | 2,284,920 | -0.29(-1.09%) |
Apr 17, 2013 | 27.60 | 27.68 | 26.77 | 27.04 | 3,225,481 | -0.93(-3.32%) |
Apr 16, 2013 | 27.46 | 28.00 | 27.41 | 27.97 | 2,659,251 | +0.85(+3.15%) |
Apr 15, 2013 | 27.97 | 28.16 | 27.09 | 27.12 | 2,710,214 | -1.13(-4.00%) |
Apr 12, 2013 | 28.26 | 28.34 | 28.03 | 28.25 | 2,007,564 | -0.22(-0.78%) |
Apr 11, 2013 | 28.21 | 28.62 | 28.16 | 28.47 | 1,831,353 | +0.26(+0.91%) |
Apr 10, 2013 | 27.51 | 28.23 | 27.46 | 28.21 | 3,188,276 | +0.82(+3.01%) |
Apr 09, 2013 | 27.46 | 27.58 | 27.19 | 27.39 | 2,478,038 | -0.02(-0.06%) |
Apr 08, 2013 | 27.61 | 27.72 | 27.25 | 27.41 | 2,991,752 | -0.24(-0.87%) |
Apr 05, 2013 | 27.46 | 27.71 | 27.24 | 27.65 | 2,537,685 | -0.29(-1.04%) |
Apr 04, 2013 | 28.19 | 28.26 | 27.39 | 27.94 | 5,963,024 | -0.18(-0.63%) |
Apr 03, 2013 | 28.51 | 28.56 | 28.05 | 28.12 | 3,508,338 | -0.32(-1.14%) |
Apr 02, 2013 | 29.06 | 29.14 | 28.31 | 28.44 | 2,891,163 | -0.52(-1.79%) |
Apr 01, 2013 | 29.22 | 29.25 | 28.87 | 28.96 | 1,650,171 | -0.25(-0.84%) |
Mar 28, 2013 | 29.30 | 29.44 | 28.91 | 29.20 | 1,946,931 | -0.17(-0.59%) |
Mar 27, 2013 | 29.00 | 29.45 | 28.82 | 29.38 | 1,895,187 | +0.16(+0.54%) |
Mar 26, 2013 | 28.87 | 29.22 | 28.65 | 29.22 | 1,912,893 | +0.51(+1.79%) |
Mar 25, 2013 | 29.11 | 29.14 | 28.45 | 28.71 | 2,823,754 | -0.15(-0.52%) |
Mar 22, 2013 | 29.27 | 29.30 | 28.70 | 28.86 | 1,641,291 | -0.27(-0.92%) |
Mar 21, 2013 | 29.30 | 29.49 | 28.94 | 29.12 | 3,301,751 | -0.49(-1.67%) |
Mar 20, 2013 | 29.62 | 29.86 | 29.52 | 29.62 | 2,186,282 | +0.17(+0.58%) |
Mar 19, 2013 | 29.74 | 29.97 | 29.18 | 29.45 | 2,966,252 | -0.22(-0.75%) |
Mar 18, 2013 | 29.65 | 29.82 | 29.08 | 29.67 | 2,716,120 | -0.45(-1.48%) |
Mar 15, 2013 | 30.25 | 30.25 | 29.94 | 30.12 | 2,833,304 | -0.06(-0.21%) |
Mar 14, 2013 | 29.96 | 30.23 | 29.82 | 30.18 | 2,910,588 | +0.30(+1.01%) |
Mar 13, 2013 | 29.89 | 30.00 | 29.72 | 29.88 | 1,849,191 | -0.06(-0.19%) |
Mar 12, 2013 | 30.02 | 30.16 | 29.77 | 29.94 | 2,265,476 | -0.07(-0.24%) |
Mar 11, 2013 | 29.89 | 30.17 | 29.77 | 30.01 | 2,587,811 | -0.01(-0.04%) |
Mar 08, 2013 | 29.43 | 30.06 | 29.32 | 30.02 | 2,564,869 | +0.75(+2.57%) |
Mar 07, 2013 | 29.20 | 29.56 | 29.10 | 29.27 | 2,737,799 | +0.12(+0.43%) |
Mar 06, 2013 | 28.58 | 29.28 | 28.54 | 29.14 | 3,182,998 | +0.63(+2.20%) |
Mar 05, 2013 | 28.36 | 28.57 | 28.29 | 28.52 | 3,390,021 | +0.33(+1.17%) |
Mar 04, 2013 | 28.24 | 28.36 | 27.93 | 28.19 | 1,630,788 | -0.16(-0.56%) |