Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.17 | 31.17 | 30.33 | 30.33 | 4,138,453 | -0.93(-2.97%) |
May 30, 2013 | 30.83 | 31.47 | 30.67 | 31.26 | 4,246,347 | +0.54(+1.75%) |
May 29, 2013 | 30.85 | 31.01 | 30.56 | 30.72 | 6,115,122 | +0.07(+0.24%) |
May 28, 2013 | 30.78 | 30.88 | 30.50 | 30.65 | 4,660,586 | -0.34(-1.09%) |
May 24, 2013 | 30.76 | 31.05 | 30.74 | 30.99 | 3,388,736 | -0.37(-1.18%) |
May 23, 2013 | 31.16 | 31.54 | 30.80 | 31.36 | 5,353,572 | -0.38(-1.19%) |
May 22, 2013 | 32.18 | 32.84 | 31.62 | 31.74 | 6,636,962 | -0.39(-1.20%) |
May 21, 2013 | 32.02 | 32.28 | 31.81 | 32.12 | 4,905,440 | +0.51(+1.62%) |
May 20, 2013 | 31.39 | 31.66 | 31.29 | 31.61 | 5,003,503 | +0.19(+0.61%) |
May 17, 2013 | 31.50 | 31.63 | 31.29 | 31.42 | 4,964,354 | +0.31(+0.99%) |
May 16, 2013 | 31.11 | 31.54 | 30.99 | 31.11 | 6,025,681 | -0.05(-0.15%) |
May 15, 2013 | 31.39 | 31.51 | 31.03 | 31.16 | 6,561,609 | -0.58(-1.83%) |
May 13, 2013 | 32.06 | 32.06 | 31.71 | 31.74 | 3,480,290 | -0.42(-1.31%) |
May 10, 2013 | 32.27 | 32.27 | 31.87 | 32.16 | 4,593,851 | -0.19(-0.59%) |
May 09, 2013 | 32.85 | 32.88 | 32.23 | 32.35 | 5,969,819 | -0.33(-1.01%) |
May 08, 2013 | 32.28 | 32.86 | 32.20 | 32.68 | 6,453,024 | +0.79(+2.48%) |
May 07, 2013 | 31.92 | 31.97 | 31.65 | 31.89 | 5,620,564 | +0.26(+0.84%) |
May 06, 2013 | 31.40 | 31.70 | 31.30 | 31.63 | 4,028,066 | +0.24(+0.77%) |
May 03, 2013 | 31.51 | 31.51 | 30.51 | 31.39 | 8,143,895 | +0.87(+2.86%) |
May 02, 2013 | 30.25 | 30.61 | 30.07 | 30.51 | 3,894,960 | -0.07(-0.21%) |
May 01, 2013 | 30.90 | 30.93 | 30.53 | 30.58 | 4,272,739 | -0.64(-2.04%) |
Apr 30, 2013 | 30.80 | 31.25 | 30.54 | 31.22 | 7,362,280 | -0.14(-0.44%) |
Apr 29, 2013 | 31.05 | 31.38 | 30.97 | 31.35 | 3,906,377 | +0.61(+1.99%) |
Apr 26, 2013 | 30.91 | 30.91 | 30.61 | 30.74 | 3,508,838 | -0.17(-0.54%) |
Apr 25, 2013 | 31.02 | 31.43 | 30.82 | 30.91 | 6,737,432 | +0.16(+0.51%) |
Apr 24, 2013 | 30.33 | 30.78 | 30.32 | 30.75 | 4,505,971 | +0.80(+2.67%) |
Apr 23, 2013 | 29.94 | 30.03 | 29.69 | 29.95 | 4,857,862 | +0.03(+0.11%) |
Apr 22, 2013 | 29.85 | 29.94 | 29.35 | 29.92 | 5,026,386 | +0.11(+0.37%) |
Apr 19, 2013 | 29.99 | 30.04 | 29.49 | 29.81 | 5,121,367 | +0.06(+0.22%) |
Apr 18, 2013 | 29.60 | 29.92 | 29.34 | 29.74 | 5,484,288 | -0.03(-0.11%) |
Apr 17, 2013 | 30.20 | 30.22 | 29.41 | 29.78 | 10,866,501 | -1.17(-3.77%) |
Apr 16, 2013 | 31.00 | 31.00 | 30.61 | 30.94 | 6,434,743 | +0.86(+2.87%) |
Apr 15, 2013 | 31.02 | 31.02 | 30.05 | 30.08 | 9,532,060 | -2.00(-6.23%) |
Apr 12, 2013 | 32.33 | 32.41 | 31.86 | 32.07 | 4,958,288 | -0.50(-1.53%) |
Apr 11, 2013 | 32.65 | 32.74 | 32.47 | 32.57 | 3,506,749 | -0.22(-0.67%) |
Apr 10, 2013 | 32.89 | 32.95 | 32.69 | 32.79 | 7,405,915 | -0.22(-0.68%) |
Apr 09, 2013 | 32.06 | 33.18 | 32.06 | 33.01 | 12,003,324 | +1.41(+4.47%) |
Apr 08, 2013 | 31.13 | 31.61 | 31.04 | 31.60 | 5,335,414 | +0.37(+1.17%) |
Apr 05, 2013 | 30.77 | 31.30 | 30.64 | 31.23 | 5,946,732 | +0.10(+0.33%) |
Apr 04, 2013 | 31.00 | 31.25 | 30.89 | 31.13 | 4,026,168 | +0.22(+0.71%) |
Apr 03, 2013 | 31.36 | 31.41 | 30.85 | 30.91 | 8,375,217 | -0.79(-2.49%) |
Apr 02, 2013 | 31.98 | 32.00 | 31.61 | 31.70 | 3,836,436 | +0.15(+0.47%) |
Apr 01, 2013 | 31.68 | 31.83 | 31.41 | 31.55 | 3,963,835 | -0.22(-0.70%) |
Mar 28, 2013 | 32.01 | 32.09 | 31.78 | 31.78 | 6,788,202 | -0.53(-1.65%) |
Mar 27, 2013 | 31.90 | 32.33 | 31.80 | 32.31 | 3,454,582 | +0.06(+0.17%) |
Mar 26, 2013 | 32.04 | 32.28 | 31.97 | 32.26 | 3,947,336 | +0.21(+0.65%) |
Mar 25, 2013 | 32.19 | 32.29 | 31.89 | 32.05 | 4,359,378 | -0.29(-0.90%) |
Mar 22, 2013 | 32.35 | 32.46 | 32.28 | 32.34 | 3,583,239 | -0.02(-0.07%) |
Mar 21, 2013 | 32.40 | 32.63 | 32.34 | 32.36 | 3,901,302 | -0.15(-0.46%) |
Mar 20, 2013 | 32.39 | 32.58 | 32.27 | 32.51 | 4,855,284 | -0.02(-0.07%) |
Mar 19, 2013 | 32.89 | 32.99 | 32.23 | 32.53 | 13,604,319 | -0.91(-2.73%) |
Mar 18, 2013 | 33.41 | 33.72 | 33.41 | 33.45 | 4,030,999 | -0.43(-1.27%) |
Mar 15, 2013 | 33.98 | 34.09 | 33.78 | 33.88 | 4,941,538 | +0.23(+0.69%) |
Mar 14, 2013 | 33.84 | 33.93 | 33.54 | 33.65 | 8,050,783 | -0.35(-1.02%) |
Mar 13, 2013 | 34.18 | 34.19 | 33.82 | 34.00 | 4,916,117 | -0.27(-0.79%) |
Mar 12, 2013 | 34.31 | 34.57 | 34.20 | 34.27 | 4,118,109 | -0.13(-0.38%) |
Mar 11, 2013 | 34.22 | 34.49 | 34.09 | 34.40 | 3,096,894 | +0.23(+0.67%) |
Mar 08, 2013 | 34.26 | 34.29 | 34.02 | 34.17 | 3,831,939 | -0.12(-0.35%) |
Mar 07, 2013 | 34.28 | 34.51 | 34.24 | 34.29 | 3,398,168 | +0.01(+0.04%) |
Mar 06, 2013 | 34.23 | 34.33 | 33.95 | 34.28 | 7,357,454 | +0.34(+1.01%) |
Mar 05, 2013 | 34.27 | 34.30 | 33.90 | 33.93 | 4,748,053 | +0.27(+0.80%) |
Mar 04, 2013 | 33.77 | 33.79 | 33.24 | 33.66 | 4,843,854 | -0.14(-0.42%) |