Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.22 | 34.22 | 33.65 | 33.65 | 5,167,017 | -0.55(-1.62%) |
May 30, 2013 | 33.95 | 34.34 | 33.91 | 34.20 | 3,623,489 | +0.01(+0.03%) |
May 29, 2013 | 34.36 | 34.47 | 34.06 | 34.20 | 4,647,449 | -0.30(-0.87%) |
May 28, 2013 | 34.92 | 35.21 | 34.41 | 34.50 | 4,169,727 | -0.16(-0.46%) |
May 24, 2013 | 34.80 | 34.84 | 34.26 | 34.65 | 3,808,203 | -0.13(-0.38%) |
May 23, 2013 | 34.21 | 35.03 | 34.18 | 34.79 | 4,037,998 | +0.12(+0.36%) |
May 22, 2013 | 35.23 | 35.31 | 34.45 | 34.66 | 5,647,168 | -0.76(-2.14%) |
May 21, 2013 | 35.25 | 35.48 | 35.04 | 35.42 | 4,142,599 | +0.02(+0.05%) |
May 20, 2013 | 35.33 | 35.66 | 35.28 | 35.40 | 4,060,150 | -0.04(-0.10%) |
May 17, 2013 | 35.34 | 35.63 | 35.24 | 35.44 | 3,919,859 | +0.24(+0.68%) |
May 16, 2013 | 34.82 | 35.38 | 34.80 | 35.20 | 4,716,299 | +0.01(+0.03%) |
May 15, 2013 | 34.94 | 35.32 | 34.94 | 35.19 | 3,958,238 | +0.63(+1.81%) |
May 13, 2013 | 34.10 | 34.59 | 34.02 | 34.57 | 4,228,817 | +0.31(+0.90%) |
May 10, 2013 | 34.20 | 34.42 | 34.02 | 34.26 | 4,742,888 | +0.02(+0.05%) |
May 09, 2013 | 33.83 | 34.33 | 33.72 | 34.24 | 3,574,826 | +0.40(+1.17%) |
May 08, 2013 | 33.79 | 34.27 | 33.76 | 33.84 | 3,334,329 | +0.06(+0.18%) |
May 07, 2013 | 33.95 | 34.20 | 33.76 | 33.78 | 3,990,847 | +0.04(+0.10%) |
May 06, 2013 | 33.88 | 33.96 | 33.68 | 33.75 | 5,327,309 | -0.17(-0.49%) |
May 03, 2013 | 33.39 | 34.40 | 33.30 | 33.91 | 7,991,292 | +0.62(+1.85%) |
May 02, 2013 | 33.47 | 33.55 | 32.96 | 33.30 | 7,983,075 | -0.26(-0.79%) |
May 01, 2013 | 33.62 | 33.83 | 33.16 | 33.56 | 5,597,377 | -0.17(-0.50%) |
Apr 30, 2013 | 34.27 | 34.28 | 33.69 | 33.73 | 3,299,661 | -0.40(-1.16%) |
Apr 29, 2013 | 34.05 | 34.30 | 33.94 | 34.13 | 2,514,714 | +0.17(+0.49%) |
Apr 26, 2013 | 33.76 | 34.05 | 33.69 | 33.96 | 2,103,223 | +0.27(+0.81%) |
Apr 25, 2013 | 34.05 | 34.13 | 33.61 | 33.69 | 3,390,562 | -0.37(-1.09%) |
Apr 24, 2013 | 33.42 | 34.35 | 33.38 | 34.05 | 5,876,501 | +0.70(+2.09%) |
Apr 23, 2013 | 33.56 | 33.76 | 33.12 | 33.36 | 4,231,542 | -0.01(-0.03%) |
Apr 22, 2013 | 33.39 | 33.47 | 33.08 | 33.37 | 3,442,499 | -0.02(-0.05%) |
Apr 19, 2013 | 33.57 | 33.71 | 33.25 | 33.39 | 2,975,213 | -0.21(-0.63%) |
Apr 18, 2013 | 34.03 | 34.10 | 33.48 | 33.60 | 2,346,129 | -0.22(-0.65%) |
Apr 17, 2013 | 34.07 | 34.11 | 33.69 | 33.82 | 4,997,953 | -0.23(-0.67%) |
Apr 16, 2013 | 34.18 | 34.28 | 33.91 | 34.05 | 3,753,338 | -0.02(-0.05%) |
Apr 15, 2013 | 34.32 | 34.48 | 34.02 | 34.06 | 5,271,290 | -0.42(-1.23%) |
Apr 12, 2013 | 34.53 | 34.53 | 33.94 | 34.49 | 4,740,736 | -0.18(-0.53%) |
Apr 11, 2013 | 34.49 | 34.77 | 34.41 | 34.67 | 3,260,159 | +0.29(+0.85%) |
Apr 10, 2013 | 34.34 | 34.54 | 34.21 | 34.38 | 8,388,952 | +0.21(+0.62%) |
Apr 09, 2013 | 34.12 | 34.28 | 33.94 | 34.17 | 4,062,663 | -0.10(-0.28%) |
Apr 08, 2013 | 34.39 | 34.74 | 34.19 | 34.27 | 3,577,525 | -0.28(-0.82%) |
Apr 05, 2013 | 34.57 | 34.70 | 34.35 | 34.55 | 4,107,847 | -0.13(-0.38%) |
Apr 04, 2013 | 34.99 | 34.99 | 34.61 | 34.68 | 5,688,377 | -0.31(-0.88%) |
Apr 03, 2013 | 34.92 | 35.14 | 34.89 | 34.99 | 4,649,025 | +0.15(+0.43%) |
Apr 02, 2013 | 34.93 | 34.98 | 34.73 | 34.84 | 4,461,640 | -0.02(-0.05%) |
Apr 01, 2013 | 34.87 | 35.08 | 34.80 | 34.86 | 2,897,952 | -0.10(-0.28%) |
Mar 28, 2013 | 34.79 | 35.01 | 34.58 | 34.95 | 4,723,611 | +0.16(+0.46%) |
Mar 27, 2013 | 35.07 | 35.12 | 34.72 | 34.80 | 6,024,174 | -0.43(-1.23%) |
Mar 26, 2013 | 35.24 | 35.51 | 35.16 | 35.23 | 3,322,509 | +0.00(+0.00%) |
Mar 25, 2013 | 35.32 | 35.43 | 35.15 | 35.23 | 5,401,473 | -0.03(-0.07%) |
Mar 22, 2013 | 35.41 | 35.46 | 34.95 | 35.25 | 4,731,995 | -0.17(-0.47%) |
Mar 21, 2013 | 35.24 | 35.51 | 35.21 | 35.42 | 3,553,472 | +0.19(+0.53%) |
Mar 20, 2013 | 35.44 | 35.44 | 35.23 | 35.24 | 3,529,306 | +0.01(+0.02%) |
Mar 19, 2013 | 35.53 | 35.64 | 35.18 | 35.23 | 3,057,101 | -0.34(-0.97%) |
Mar 18, 2013 | 35.44 | 35.74 | 35.28 | 35.57 | 4,410,143 | -0.39(-1.08%) |
Mar 15, 2013 | 36.20 | 36.26 | 35.85 | 35.96 | 4,138,536 | -0.21(-0.58%) |
Mar 14, 2013 | 35.96 | 36.26 | 35.91 | 36.17 | 7,849,227 | +0.25(+0.69%) |
Mar 13, 2013 | 35.54 | 35.97 | 35.54 | 35.92 | 4,647,693 | +0.22(+0.62%) |
Mar 12, 2013 | 35.29 | 35.81 | 35.22 | 35.70 | 5,997,605 | +0.25(+0.70%) |
Mar 11, 2013 | 35.45 | 35.46 | 35.10 | 35.46 | 5,163,376 | +0.08(+0.22%) |
Mar 08, 2013 | 35.02 | 35.40 | 34.86 | 35.38 | 8,956,592 | +0.50(+1.44%) |
Mar 07, 2013 | 34.85 | 34.99 | 34.41 | 34.87 | 6,380,073 | -0.04(-0.10%) |
Mar 06, 2013 | 33.83 | 34.94 | 33.73 | 34.91 | 8,989,363 | +1.32(+3.93%) |
Mar 05, 2013 | 33.17 | 33.62 | 33.13 | 33.59 | 4,239,828 | +0.78(+2.36%) |
Mar 04, 2013 | 32.62 | 32.98 | 32.62 | 32.81 | 2,866,723 | +0.00(+0.00%) |