Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.64 | 33.92 | 33.23 | 33.23 | 1,534,824 | -0.44(-1.30%) |
May 30, 2013 | 34.05 | 34.15 | 33.62 | 33.67 | 1,176,629 | -0.28(-0.81%) |
May 29, 2013 | 34.02 | 34.21 | 33.88 | 33.95 | 1,454,861 | -0.27(-0.79%) |
May 28, 2013 | 34.16 | 34.39 | 34.01 | 34.22 | 1,161,005 | +0.32(+0.95%) |
May 24, 2013 | 33.82 | 34.00 | 33.68 | 33.89 | 1,561,267 | -0.25(-0.73%) |
May 23, 2013 | 33.52 | 34.16 | 33.41 | 34.15 | 1,106,619 | +0.38(+1.14%) |
May 22, 2013 | 34.37 | 34.50 | 33.68 | 33.76 | 1,881,634 | -0.66(-1.92%) |
May 21, 2013 | 34.36 | 34.48 | 34.23 | 34.42 | 1,292,385 | +0.13(+0.37%) |
May 20, 2013 | 34.29 | 34.49 | 34.09 | 34.29 | 937,940 | +0.01(+0.04%) |
May 17, 2013 | 33.89 | 34.28 | 33.82 | 34.28 | 1,748,147 | +0.42(+1.23%) |
May 16, 2013 | 34.49 | 34.49 | 33.85 | 33.86 | 2,292,217 | -0.73(-2.10%) |
May 15, 2013 | 34.41 | 34.78 | 34.40 | 34.59 | 1,552,927 | +0.48(+1.41%) |
May 13, 2013 | 34.31 | 34.48 | 34.05 | 34.11 | 1,465,891 | -0.26(-0.75%) |
May 10, 2013 | 34.03 | 34.46 | 34.03 | 34.36 | 1,064,089 | +0.37(+1.08%) |
May 09, 2013 | 34.27 | 34.28 | 33.80 | 34.00 | 1,105,488 | -0.21(-0.60%) |
May 08, 2013 | 34.00 | 34.20 | 33.84 | 34.20 | 1,415,774 | +0.10(+0.28%) |
May 07, 2013 | 34.02 | 34.18 | 33.81 | 34.11 | 1,145,671 | +0.16(+0.47%) |
May 06, 2013 | 33.84 | 34.13 | 33.79 | 33.95 | 1,125,718 | +0.06(+0.17%) |
May 03, 2013 | 33.68 | 34.20 | 33.63 | 33.89 | 2,519,495 | +0.31(+0.94%) |
May 02, 2013 | 33.16 | 33.68 | 33.02 | 33.57 | 2,730,983 | +0.41(+1.24%) |
May 01, 2013 | 33.00 | 33.34 | 32.96 | 33.16 | 2,627,311 | +0.04(+0.12%) |
Apr 30, 2013 | 32.91 | 33.12 | 32.73 | 33.12 | 2,965,441 | +0.48(+1.47%) |
Apr 29, 2013 | 32.82 | 32.82 | 32.53 | 32.64 | 1,590,693 | -0.07(-0.22%) |
Apr 26, 2013 | 32.61 | 32.74 | 32.55 | 32.71 | 1,643,846 | +0.01(+0.04%) |
Apr 25, 2013 | 32.58 | 32.98 | 32.50 | 32.70 | 2,714,505 | +0.40(+1.23%) |
Apr 24, 2013 | 32.11 | 32.53 | 32.05 | 32.30 | 3,270,987 | +0.30(+0.94%) |
Apr 23, 2013 | 31.59 | 32.21 | 31.48 | 32.00 | 3,195,430 | +0.53(+1.67%) |
Apr 22, 2013 | 31.44 | 31.55 | 31.10 | 31.48 | 1,682,843 | +0.11(+0.35%) |
Apr 19, 2013 | 31.49 | 31.55 | 31.23 | 31.37 | 1,294,648 | +0.04(+0.12%) |
Apr 18, 2013 | 31.35 | 31.46 | 30.96 | 31.33 | 2,026,965 | +0.04(+0.12%) |
Apr 17, 2013 | 31.50 | 31.59 | 31.03 | 31.29 | 1,731,962 | -0.43(-1.35%) |
Apr 16, 2013 | 31.58 | 31.80 | 31.28 | 31.72 | 2,532,251 | +0.40(+1.29%) |
Apr 15, 2013 | 32.16 | 32.38 | 31.23 | 31.32 | 2,481,563 | -0.93(-2.89%) |
Apr 12, 2013 | 31.91 | 32.33 | 31.88 | 32.25 | 2,283,780 | +0.28(+0.86%) |
Apr 11, 2013 | 32.14 | 32.43 | 31.84 | 31.97 | 3,417,175 | -0.22(-0.68%) |
Apr 10, 2013 | 31.66 | 32.31 | 31.59 | 32.19 | 3,140,410 | +0.69(+2.18%) |
Apr 09, 2013 | 32.03 | 32.21 | 31.22 | 31.50 | 5,812,576 | -0.51(-1.60%) |
Apr 08, 2013 | 31.91 | 32.24 | 31.76 | 32.02 | 2,195,483 | -0.09(-0.28%) |
Apr 05, 2013 | 32.12 | 32.21 | 31.72 | 32.10 | 5,265,052 | -0.34(-1.06%) |
Apr 04, 2013 | 32.28 | 32.62 | 32.27 | 32.45 | 5,594,639 | +0.30(+0.93%) |
Apr 03, 2013 | 32.73 | 33.03 | 32.08 | 32.15 | 2,667,785 | -0.46(-1.40%) |
Apr 02, 2013 | 32.51 | 32.71 | 32.47 | 32.61 | 2,629,905 | +0.27(+0.84%) |
Apr 01, 2013 | 32.87 | 32.87 | 32.30 | 32.33 | 2,649,146 | -0.50(-1.51%) |
Mar 28, 2013 | 32.14 | 32.94 | 32.11 | 32.83 | 3,223,482 | +0.65(+2.01%) |
Mar 27, 2013 | 32.08 | 32.22 | 31.84 | 32.18 | 1,370,882 | -0.02(-0.06%) |
Mar 26, 2013 | 32.05 | 32.20 | 31.77 | 32.20 | 2,605,846 | +0.20(+0.62%) |
Mar 25, 2013 | 31.90 | 32.34 | 31.70 | 32.00 | 4,153,675 | +0.48(+1.53%) |
Mar 22, 2013 | 31.00 | 31.68 | 30.91 | 31.52 | 3,703,027 | +0.42(+1.35%) |
Mar 21, 2013 | 30.85 | 31.16 | 30.69 | 31.10 | 3,221,031 | +0.14(+0.45%) |
Mar 20, 2013 | 30.98 | 31.23 | 30.78 | 30.96 | 2,193,990 | +0.05(+0.16%) |
Mar 19, 2013 | 31.06 | 31.13 | 30.76 | 30.91 | 1,513,970 | -0.14(-0.45%) |
Mar 18, 2013 | 31.09 | 31.21 | 30.83 | 31.05 | 1,899,077 | -0.31(-0.99%) |
Mar 15, 2013 | 30.90 | 31.46 | 30.89 | 31.36 | 3,272,306 | +0.31(+1.00%) |
Mar 14, 2013 | 31.14 | 31.21 | 30.90 | 31.05 | 1,759,557 | -0.08(-0.27%) |
Mar 13, 2013 | 30.43 | 31.23 | 30.43 | 31.13 | 4,081,317 | +0.69(+2.25%) |
Mar 12, 2013 | 30.26 | 30.47 | 30.21 | 30.45 | 2,289,002 | +0.22(+0.71%) |
Mar 11, 2013 | 29.97 | 30.28 | 29.89 | 30.23 | 1,964,188 | +0.17(+0.55%) |
Mar 08, 2013 | 30.29 | 30.30 | 29.81 | 30.07 | 2,154,673 | -0.10(-0.32%) |
Mar 07, 2013 | 30.02 | 30.20 | 29.77 | 30.16 | 2,696,762 | +0.14(+0.47%) |
Mar 06, 2013 | 29.63 | 30.15 | 29.63 | 30.02 | 3,210,814 | +0.41(+1.37%) |
Mar 05, 2013 | 29.54 | 29.70 | 29.44 | 29.61 | 1,816,509 | +0.22(+0.76%) |
Mar 04, 2013 | 29.34 | 29.63 | 29.32 | 29.39 | 2,905,029 | +0.06(+0.19%) |