Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.40 | 30.61 | 30.30 | 30.30 | 3,603,508 | -0.38(-1.24%) |
May 30, 2013 | 30.44 | 30.76 | 30.36 | 30.68 | 3,215,414 | +0.24(+0.79%) |
May 29, 2013 | 30.68 | 30.84 | 30.33 | 30.44 | 8,024,590 | -0.92(-2.95%) |
May 28, 2013 | 31.58 | 31.60 | 31.30 | 31.36 | 3,472,445 | +0.36(+1.17%) |
May 24, 2013 | 30.68 | 31.06 | 30.65 | 31.00 | 2,193,003 | +0.14(+0.45%) |
May 23, 2013 | 30.77 | 30.94 | 30.61 | 30.86 | 2,457,451 | -0.12(-0.40%) |
May 22, 2013 | 30.91 | 31.28 | 30.91 | 30.98 | 4,300,871 | +0.17(+0.55%) |
May 21, 2013 | 30.44 | 30.91 | 30.44 | 30.81 | 4,100,508 | +0.26(+0.84%) |
May 20, 2013 | 30.54 | 30.70 | 30.48 | 30.55 | 2,411,693 | -0.01(-0.02%) |
May 17, 2013 | 30.40 | 30.60 | 30.32 | 30.56 | 3,311,255 | +0.06(+0.21%) |
May 16, 2013 | 30.78 | 30.81 | 30.46 | 30.50 | 4,209,327 | -0.20(-0.67%) |
May 15, 2013 | 30.50 | 30.74 | 30.48 | 30.70 | 3,696,526 | +0.46(+1.53%) |
May 13, 2013 | 30.21 | 30.29 | 30.16 | 30.24 | 3,775,525 | +0.03(+0.10%) |
May 10, 2013 | 29.92 | 30.28 | 29.79 | 30.21 | 5,542,948 | +0.54(+1.81%) |
May 09, 2013 | 29.65 | 29.88 | 29.61 | 29.67 | 3,113,540 | -0.06(-0.20%) |
May 08, 2013 | 29.70 | 29.88 | 29.62 | 29.73 | 3,268,773 | +0.06(+0.22%) |
May 07, 2013 | 29.60 | 29.73 | 29.52 | 29.67 | 2,891,898 | +0.13(+0.43%) |
May 06, 2013 | 29.67 | 29.69 | 29.50 | 29.54 | 2,124,901 | -0.13(-0.43%) |
May 03, 2013 | 29.69 | 29.78 | 29.65 | 29.67 | 3,480,637 | -0.11(-0.37%) |
May 02, 2013 | 29.71 | 29.88 | 29.68 | 29.78 | 3,261,877 | -0.04(-0.14%) |
May 01, 2013 | 29.86 | 30.01 | 29.77 | 29.82 | 3,835,697 | -0.08(-0.27%) |
Apr 30, 2013 | 29.81 | 29.97 | 29.70 | 29.90 | 6,892,537 | -0.45(-1.49%) |
Apr 29, 2013 | 30.23 | 30.42 | 30.17 | 30.35 | 3,471,563 | +0.15(+0.50%) |
Apr 26, 2013 | 30.02 | 30.21 | 29.99 | 30.20 | 3,717,633 | +0.21(+0.69%) |
Apr 25, 2013 | 30.07 | 30.28 | 29.82 | 29.99 | 8,123,791 | +0.26(+0.88%) |
Apr 24, 2013 | 29.80 | 29.86 | 29.50 | 29.73 | 7,712,091 | +0.13(+0.45%) |
Apr 23, 2013 | 29.62 | 29.80 | 29.53 | 29.60 | 7,253,092 | +0.27(+0.93%) |
Apr 22, 2013 | 29.20 | 29.41 | 29.10 | 29.32 | 5,110,136 | +0.12(+0.42%) |
Apr 19, 2013 | 29.14 | 29.28 | 29.05 | 29.20 | 5,915,155 | +0.03(+0.10%) |
Apr 18, 2013 | 29.47 | 29.50 | 29.02 | 29.17 | 11,869,082 | +0.03(+0.10%) |
Apr 17, 2013 | 28.33 | 29.21 | 28.29 | 29.14 | 13,730,868 | +0.56(+1.94%) |
Apr 16, 2013 | 28.55 | 28.59 | 28.34 | 28.59 | 4,725,366 | +0.09(+0.30%) |
Apr 15, 2013 | 28.39 | 29.04 | 28.34 | 28.50 | 11,532,380 | +0.44(+1.57%) |
Apr 12, 2013 | 28.06 | 28.08 | 27.88 | 28.06 | 6,683,609 | -0.03(-0.10%) |
Apr 11, 2013 | 27.75 | 28.11 | 27.73 | 28.09 | 8,800,310 | +0.45(+1.61%) |
Apr 10, 2013 | 27.36 | 27.67 | 27.35 | 27.64 | 5,215,007 | +0.25(+0.91%) |
Apr 09, 2013 | 27.36 | 27.45 | 27.22 | 27.40 | 5,906,586 | +0.14(+0.53%) |
Apr 08, 2013 | 27.09 | 27.26 | 27.01 | 27.25 | 3,878,734 | +0.16(+0.60%) |
Apr 05, 2013 | 26.98 | 27.12 | 26.85 | 27.09 | 3,145,455 | -0.11(-0.40%) |
Apr 04, 2013 | 27.08 | 27.24 | 27.08 | 27.20 | 3,540,048 | +0.01(+0.02%) |
Apr 03, 2013 | 27.26 | 27.30 | 27.16 | 27.19 | 2,722,865 | +0.00(+0.00%) |
Apr 02, 2013 | 27.17 | 27.27 | 27.14 | 27.19 | 3,756,923 | +0.05(+0.17%) |
Apr 01, 2013 | 26.98 | 27.19 | 26.94 | 27.15 | 2,557,096 | -0.01(-0.04%) |
Mar 28, 2013 | 27.03 | 27.25 | 26.99 | 27.16 | 4,461,200 | +0.31(+1.14%) |
Mar 27, 2013 | 26.55 | 26.88 | 26.51 | 26.85 | 5,082,789 | +0.22(+0.83%) |
Mar 26, 2013 | 26.50 | 26.64 | 26.46 | 26.63 | 5,192,221 | -0.20(-0.73%) |
Mar 25, 2013 | 26.78 | 26.93 | 26.70 | 26.83 | 3,207,335 | -0.06(-0.22%) |
Mar 22, 2013 | 26.89 | 27.03 | 26.85 | 26.89 | 4,040,953 | +0.24(+0.91%) |
Mar 21, 2013 | 26.55 | 26.75 | 26.53 | 26.64 | 4,205,286 | +0.07(+0.26%) |
Mar 20, 2013 | 26.64 | 26.68 | 26.52 | 26.57 | 4,463,098 | +0.08(+0.31%) |
Mar 19, 2013 | 26.37 | 26.56 | 26.29 | 26.49 | 4,751,151 | +0.37(+1.42%) |
Mar 18, 2013 | 26.15 | 26.24 | 26.05 | 26.12 | 3,565,430 | -0.10(-0.40%) |
Mar 15, 2013 | 26.20 | 26.28 | 26.09 | 26.23 | 3,443,037 | +0.05(+0.18%) |
Mar 14, 2013 | 25.99 | 26.19 | 25.95 | 26.18 | 4,243,915 | +0.35(+1.34%) |
Mar 13, 2013 | 25.79 | 25.86 | 25.69 | 25.83 | 2,910,400 | -0.02(-0.07%) |
Mar 12, 2013 | 25.78 | 25.94 | 25.78 | 25.85 | 3,276,384 | +0.00(+0.00%) |
Mar 11, 2013 | 25.76 | 25.86 | 25.75 | 25.85 | 2,346,116 | +0.04(+0.16%) |
Mar 08, 2013 | 25.79 | 26.31 | 25.64 | 25.81 | 3,702,189 | -0.14(-0.56%) |
Mar 07, 2013 | 25.91 | 25.98 | 25.86 | 25.95 | 3,730,161 | +0.10(+0.38%) |
Mar 06, 2013 | 25.77 | 25.87 | 25.66 | 25.86 | 6,645,170 | +0.03(+0.11%) |
Mar 05, 2013 | 25.83 | 25.90 | 25.79 | 25.83 | 4,191,221 | +0.17(+0.68%) |
Mar 04, 2013 | 25.39 | 25.71 | 25.37 | 25.65 | 4,773,308 | +0.05(+0.20%) |