Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.36 | 30.49 | 29.65 | 29.69 | 14,570,073 | -0.82(-2.68%) |
May 30, 2013 | 30.54 | 30.65 | 30.34 | 30.51 | 9,347,635 | -0.03(-0.11%) |
May 29, 2013 | 30.98 | 31.14 | 30.23 | 30.54 | 10,717,143 | -0.68(-2.18%) |
May 28, 2013 | 30.76 | 31.29 | 30.73 | 31.22 | 10,404,196 | +0.65(+2.12%) |
May 24, 2013 | 30.10 | 30.64 | 30.05 | 30.58 | 6,705,479 | +0.23(+0.75%) |
May 23, 2013 | 30.36 | 30.66 | 30.20 | 30.35 | 8,727,970 | -0.19(-0.64%) |
May 22, 2013 | 30.58 | 31.39 | 30.45 | 30.54 | 12,328,205 | +0.00(+0.00%) |
May 21, 2013 | 30.65 | 30.77 | 30.42 | 30.54 | 8,628,831 | -0.07(-0.24%) |
May 20, 2013 | 29.92 | 30.71 | 29.86 | 30.62 | 10,972,956 | +0.99(+3.33%) |
May 17, 2013 | 29.82 | 29.90 | 29.39 | 29.63 | 8,707,063 | -0.19(-0.65%) |
May 16, 2013 | 30.33 | 30.34 | 29.82 | 29.82 | 7,579,434 | -0.67(-2.20%) |
May 15, 2013 | 30.07 | 30.53 | 30.03 | 30.50 | 9,697,989 | +1.06(+3.60%) |
May 13, 2013 | 29.19 | 29.61 | 29.18 | 29.44 | 7,678,165 | +0.15(+0.50%) |
May 10, 2013 | 29.35 | 29.48 | 29.12 | 29.29 | 8,233,327 | -0.01(-0.03%) |
May 09, 2013 | 29.31 | 29.44 | 29.15 | 29.30 | 6,003,481 | -0.09(-0.30%) |
May 08, 2013 | 29.16 | 29.39 | 29.05 | 29.39 | 8,357,292 | +0.19(+0.64%) |
May 07, 2013 | 28.94 | 29.22 | 28.81 | 29.20 | 10,308,725 | +0.17(+0.59%) |
May 06, 2013 | 29.76 | 29.78 | 28.99 | 29.03 | 10,626,015 | -0.77(-2.58%) |
May 03, 2013 | 30.16 | 30.01 | 29.65 | 29.80 | 6,625,132 | -0.21(-0.70%) |
May 02, 2013 | 29.92 | 30.08 | 29.82 | 30.01 | 5,190,068 | +0.14(+0.46%) |
May 01, 2013 | 29.78 | 30.12 | 29.65 | 29.87 | 6,740,732 | -0.02(-0.08%) |
Apr 30, 2013 | 29.72 | 29.95 | 29.54 | 29.90 | 7,936,400 | +0.15(+0.52%) |
Apr 29, 2013 | 29.55 | 29.79 | 29.48 | 29.74 | 3,842,733 | +0.22(+0.74%) |
Apr 26, 2013 | 29.44 | 29.70 | 29.51 | 29.52 | 7,572,502 | -0.02(-0.08%) |
Apr 25, 2013 | 29.65 | 29.82 | 29.52 | 29.55 | 6,575,025 | -0.02(-0.08%) |
Apr 24, 2013 | 30.18 | 30.24 | 29.47 | 29.57 | 6,710,670 | -0.56(-1.85%) |
Apr 23, 2013 | 30.05 | 30.24 | 29.85 | 30.13 | 6,534,592 | +0.26(+0.87%) |
Apr 22, 2013 | 29.96 | 30.14 | 29.61 | 29.87 | 6,612,573 | -0.25(-0.83%) |
Apr 19, 2013 | 30.00 | 30.20 | 29.89 | 30.12 | 8,231,894 | +0.26(+0.87%) |
Apr 18, 2013 | 30.33 | 30.34 | 29.65 | 29.86 | 9,571,240 | -0.32(-1.07%) |
Apr 17, 2013 | 29.83 | 30.35 | 29.52 | 30.19 | 17,735,568 | +0.71(+2.42%) |
Apr 16, 2013 | 29.38 | 29.54 | 29.07 | 29.48 | 9,713,826 | +0.22(+0.75%) |
Apr 15, 2013 | 29.83 | 30.03 | 29.24 | 29.26 | 10,160,590 | -0.81(-2.69%) |
Apr 12, 2013 | 30.05 | 30.16 | 29.90 | 30.07 | 6,635,561 | -0.11(-0.38%) |
Apr 11, 2013 | 29.98 | 30.41 | 29.96 | 30.18 | 8,412,492 | +0.25(+0.84%) |
Apr 10, 2013 | 29.63 | 29.96 | 29.57 | 29.93 | 8,291,791 | +0.35(+1.20%) |
Apr 09, 2013 | 29.49 | 29.65 | 29.36 | 29.57 | 6,749,119 | +0.09(+0.30%) |
Apr 08, 2013 | 29.28 | 29.49 | 28.99 | 29.49 | 6,922,162 | +0.19(+0.66%) |
Apr 05, 2013 | 29.34 | 29.49 | 29.20 | 29.29 | 10,226,831 | -0.27(-0.93%) |
Apr 04, 2013 | 29.46 | 29.76 | 29.40 | 29.57 | 9,561,097 | +0.27(+0.91%) |
Apr 03, 2013 | 29.15 | 29.36 | 28.96 | 29.30 | 12,573,527 | +0.16(+0.55%) |
Apr 02, 2013 | 28.60 | 29.16 | 28.51 | 29.14 | 13,582,820 | +0.65(+2.29%) |
Apr 01, 2013 | 28.38 | 28.49 | 28.19 | 28.49 | 7,474,531 | -0.01(-0.03%) |
Mar 28, 2013 | 27.91 | 28.51 | 27.86 | 28.49 | 14,216,678 | +0.57(+2.05%) |
Mar 27, 2013 | 27.53 | 27.94 | 27.48 | 27.92 | 10,706,952 | +0.21(+0.76%) |
Mar 26, 2013 | 27.31 | 27.71 | 27.31 | 27.71 | 7,258,296 | +0.44(+1.63%) |
Mar 25, 2013 | 27.23 | 27.49 | 27.08 | 27.27 | 8,704,632 | +0.09(+0.33%) |
Mar 22, 2013 | 27.02 | 27.18 | 26.89 | 27.18 | 6,278,808 | +0.17(+0.63%) |
Mar 21, 2013 | 27.25 | 27.28 | 26.88 | 27.01 | 7,301,388 | -0.27(-0.98%) |
Mar 20, 2013 | 27.15 | 27.28 | 27.02 | 27.27 | 8,263,231 | +0.22(+0.80%) |
Mar 19, 2013 | 27.04 | 27.22 | 26.84 | 27.06 | 9,347,203 | +0.06(+0.24%) |
Mar 18, 2013 | 27.38 | 27.44 | 26.98 | 26.99 | 11,027,359 | -0.55(-1.99%) |
Mar 15, 2013 | 28.17 | 28.31 | 27.53 | 27.54 | 16,991,602 | -0.81(-2.85%) |
Mar 14, 2013 | 28.26 | 28.35 | 28.18 | 28.35 | 8,445,496 | +0.10(+0.37%) |
Mar 13, 2013 | 28.15 | 28.26 | 28.00 | 28.24 | 5,506,725 | +0.02(+0.09%) |
Mar 12, 2013 | 28.10 | 28.23 | 28.07 | 28.22 | 6,173,122 | +0.04(+0.14%) |
Mar 11, 2013 | 27.90 | 28.19 | 27.84 | 28.18 | 6,078,148 | +0.20(+0.72%) |
Mar 08, 2013 | 27.83 | 27.98 | 27.71 | 27.98 | 6,386,516 | +0.20(+0.73%) |
Mar 07, 2013 | 27.67 | 27.86 | 27.56 | 27.78 | 7,023,571 | +0.13(+0.47%) |
Mar 06, 2013 | 27.97 | 27.99 | 27.55 | 27.65 | 7,948,376 | -0.32(-1.15%) |
Mar 05, 2013 | 27.73 | 27.99 | 27.73 | 27.97 | 9,487,619 | +0.29(+1.05%) |
Mar 04, 2013 | 27.03 | 27.69 | 26.94 | 27.68 | 8,198,266 | +0.57(+2.11%) |