Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.36 | 33.49 | 32.92 | 32.92 | 3,844,701 | -0.54(-1.61%) |
May 30, 2013 | 33.40 | 33.69 | 33.23 | 33.46 | 3,512,383 | +0.14(+0.42%) |
May 29, 2013 | 32.94 | 33.50 | 32.87 | 33.32 | 3,671,492 | +0.18(+0.54%) |
May 28, 2013 | 33.11 | 33.48 | 32.97 | 33.14 | 4,155,503 | +0.32(+0.98%) |
May 24, 2013 | 32.66 | 32.82 | 32.47 | 32.82 | 2,638,088 | -0.05(-0.15%) |
May 23, 2013 | 32.28 | 33.00 | 32.26 | 32.87 | 5,825,155 | +0.23(+0.70%) |
May 22, 2013 | 32.77 | 33.19 | 32.48 | 32.64 | 5,952,399 | -0.08(-0.24%) |
May 21, 2013 | 32.62 | 32.91 | 32.62 | 32.72 | 2,719,739 | +0.06(+0.18%) |
May 20, 2013 | 32.46 | 32.87 | 32.39 | 32.66 | 2,778,738 | +0.11(+0.34%) |
May 17, 2013 | 32.32 | 32.63 | 32.23 | 32.55 | 3,218,824 | +0.37(+1.15%) |
May 16, 2013 | 32.39 | 32.52 | 32.12 | 32.18 | 6,183,113 | -0.31(-0.95%) |
May 15, 2013 | 32.17 | 32.61 | 32.13 | 32.49 | 4,135,282 | +0.75(+2.36%) |
May 13, 2013 | 31.39 | 31.90 | 31.38 | 31.74 | 4,661,979 | +0.33(+1.05%) |
May 10, 2013 | 31.45 | 31.57 | 31.25 | 31.41 | 3,364,031 | +0.06(+0.19%) |
May 09, 2013 | 31.51 | 31.59 | 31.28 | 31.35 | 3,114,966 | -0.17(-0.54%) |
May 08, 2013 | 31.14 | 31.54 | 31.13 | 31.52 | 2,907,158 | +0.01(+0.03%) |
May 07, 2013 | 31.25 | 31.61 | 31.18 | 31.51 | 3,016,805 | +0.35(+1.12%) |
May 06, 2013 | 30.91 | 31.18 | 30.88 | 31.16 | 2,699,853 | +0.22(+0.71%) |
May 03, 2013 | 30.86 | 31.02 | 30.60 | 30.94 | 3,769,183 | +0.34(+1.11%) |
May 02, 2013 | 30.39 | 30.77 | 30.10 | 30.60 | 4,488,900 | +0.25(+0.82%) |
May 01, 2013 | 30.68 | 30.80 | 30.32 | 30.35 | 3,426,758 | -0.42(-1.36%) |
Apr 30, 2013 | 30.78 | 30.84 | 30.61 | 30.77 | 3,471,371 | -0.05(-0.16%) |
Apr 29, 2013 | 30.65 | 30.88 | 30.55 | 30.82 | 3,987,794 | +0.25(+0.82%) |
Apr 26, 2013 | 30.68 | 30.67 | 30.37 | 30.57 | 3,584,818 | -0.10(-0.33%) |
Apr 25, 2013 | 30.33 | 30.84 | 30.23 | 30.67 | 4,468,563 | +0.44(+1.46%) |
Apr 24, 2013 | 29.94 | 30.31 | 29.77 | 30.23 | 3,747,147 | +0.26(+0.87%) |
Apr 23, 2013 | 29.96 | 30.06 | 29.68 | 29.97 | 4,297,485 | +0.20(+0.67%) |
Apr 22, 2013 | 29.74 | 29.83 | 29.51 | 29.77 | 2,636,026 | +0.08(+0.27%) |
Apr 19, 2013 | 29.55 | 29.75 | 29.29 | 29.69 | 3,933,948 | +0.42(+1.43%) |
Apr 18, 2013 | 29.85 | 29.98 | 29.18 | 29.27 | 7,391,020 | -0.75(-2.50%) |
Apr 17, 2013 | 30.15 | 30.30 | 29.61 | 30.02 | 5,828,661 | -0.39(-1.28%) |
Apr 16, 2013 | 30.33 | 30.49 | 30.13 | 30.41 | 4,524,466 | +0.31(+1.03%) |
Apr 15, 2013 | 30.86 | 30.91 | 30.10 | 30.10 | 5,862,461 | -0.91(-2.93%) |
Apr 12, 2013 | 31.01 | 31.20 | 30.77 | 31.01 | 3,320,093 | -0.23(-0.74%) |
Apr 11, 2013 | 31.35 | 31.43 | 31.05 | 31.24 | 3,149,143 | -0.11(-0.35%) |
Apr 10, 2013 | 30.99 | 31.37 | 30.91 | 31.35 | 3,593,227 | +0.45(+1.46%) |
Apr 09, 2013 | 30.76 | 31.01 | 30.54 | 30.90 | 4,717,532 | +0.52(+1.71%) |
Apr 08, 2013 | 30.12 | 30.40 | 29.90 | 30.38 | 4,047,444 | +0.28(+0.93%) |
Apr 05, 2013 | 30.19 | 30.26 | 29.82 | 30.10 | 5,401,916 | -0.51(-1.67%) |
Apr 04, 2013 | 30.18 | 30.65 | 30.10 | 30.61 | 3,662,516 | +0.44(+1.46%) |
Apr 03, 2013 | 30.68 | 30.78 | 30.09 | 30.17 | 4,098,891 | -0.49(-1.60%) |
Apr 02, 2013 | 30.92 | 31.01 | 30.52 | 30.66 | 3,377,729 | -0.23(-0.74%) |
Apr 01, 2013 | 31.41 | 31.42 | 30.70 | 30.89 | 3,303,573 | -0.50(-1.59%) |
Mar 28, 2013 | 31.25 | 31.41 | 31.05 | 31.39 | 4,304,102 | +0.11(+0.35%) |
Mar 27, 2013 | 30.98 | 31.33 | 30.89 | 31.28 | 3,060,667 | +0.07(+0.22%) |
Mar 26, 2013 | 30.95 | 31.27 | 30.83 | 31.21 | 3,357,344 | +0.39(+1.27%) |
Mar 25, 2013 | 30.88 | 30.95 | 30.68 | 30.82 | 3,219,965 | +0.02(+0.06%) |
Mar 22, 2013 | 30.69 | 30.90 | 30.67 | 30.80 | 2,067,353 | +0.16(+0.52%) |
Mar 21, 2013 | 30.80 | 30.93 | 30.57 | 30.64 | 2,681,840 | -0.33(-1.07%) |
Mar 20, 2013 | 30.94 | 31.02 | 30.80 | 30.97 | 3,568,154 | +0.18(+0.58%) |
Mar 19, 2013 | 30.84 | 30.92 | 30.60 | 30.79 | 3,485,673 | +0.04(+0.13%) |
Mar 18, 2013 | 30.66 | 30.88 | 30.56 | 30.75 | 5,127,359 | -0.23(-0.74%) |
Mar 15, 2013 | 30.74 | 31.20 | 30.67 | 30.98 | 11,088,437 | -0.75(-2.36%) |
Mar 14, 2013 | 31.58 | 31.75 | 31.36 | 31.73 | 3,705,462 | +0.16(+0.51%) |
Mar 13, 2013 | 31.39 | 31.59 | 31.31 | 31.57 | 2,286,036 | +0.20(+0.64%) |
Mar 12, 2013 | 31.72 | 31.81 | 31.16 | 31.37 | 3,857,642 | -0.41(-1.29%) |
Mar 11, 2013 | 31.33 | 31.78 | 31.33 | 31.78 | 4,030,021 | +0.38(+1.21%) |
Mar 08, 2013 | 31.55 | 31.71 | 31.07 | 31.40 | 5,943,280 | +0.28(+0.90%) |
Mar 07, 2013 | 30.70 | 31.33 | 30.70 | 31.12 | 5,029,397 | +0.45(+1.47%) |
Mar 06, 2013 | 30.53 | 30.67 | 30.21 | 30.67 | 5,937,224 | +0.26(+0.85%) |
Mar 05, 2013 | 31.23 | 31.25 | 30.35 | 30.41 | 7,693,656 | -0.72(-2.31%) |
Mar 04, 2013 | 30.58 | 31.13 | 30.57 | 31.13 | 3,815,923 | +0.47(+1.53%) |