Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.75 | 33.05 | 32.68 | 32.68 | 3,252,488 | -0.17(-0.52%) |
May 30, 2013 | 32.70 | 33.00 | 32.67 | 32.85 | 1,589,348 | +0.19(+0.60%) |
May 29, 2013 | 32.97 | 32.98 | 32.45 | 32.66 | 2,610,739 | -0.43(-1.30%) |
May 28, 2013 | 33.23 | 33.36 | 32.89 | 33.08 | 2,697,111 | +0.05(+0.17%) |
May 24, 2013 | 32.80 | 33.08 | 32.77 | 33.03 | 1,560,652 | +0.06(+0.19%) |
May 23, 2013 | 32.57 | 33.12 | 32.57 | 32.97 | 1,949,592 | -0.02(-0.05%) |
May 22, 2013 | 33.28 | 33.51 | 32.85 | 32.98 | 2,510,438 | -0.34(-1.01%) |
May 21, 2013 | 33.22 | 33.47 | 33.19 | 33.32 | 2,129,040 | +0.12(+0.38%) |
May 20, 2013 | 33.04 | 33.26 | 32.99 | 33.19 | 2,366,457 | +0.16(+0.47%) |
May 17, 2013 | 32.77 | 33.05 | 32.74 | 33.04 | 2,429,487 | +0.31(+0.95%) |
May 16, 2013 | 32.60 | 32.83 | 32.58 | 32.73 | 1,472,114 | +0.01(+0.02%) |
May 15, 2013 | 32.27 | 32.77 | 32.12 | 32.72 | 2,226,747 | +0.74(+2.32%) |
May 13, 2013 | 32.08 | 32.09 | 31.90 | 31.98 | 1,325,741 | -0.14(-0.44%) |
May 10, 2013 | 32.16 | 32.27 | 32.00 | 32.12 | 1,407,924 | -0.07(-0.22%) |
May 09, 2013 | 32.32 | 32.38 | 32.00 | 32.19 | 2,103,961 | -0.18(-0.55%) |
May 08, 2013 | 32.26 | 32.37 | 32.06 | 32.37 | 1,875,723 | +0.09(+0.27%) |
May 07, 2013 | 32.13 | 32.33 | 32.07 | 32.28 | 1,953,623 | +0.26(+0.80%) |
May 06, 2013 | 31.99 | 32.13 | 31.95 | 32.02 | 1,497,916 | -0.02(-0.07%) |
May 03, 2013 | 31.99 | 32.06 | 31.80 | 32.05 | 3,806,301 | +0.25(+0.78%) |
May 02, 2013 | 31.67 | 31.84 | 31.53 | 31.80 | 3,067,415 | +0.19(+0.62%) |
May 01, 2013 | 31.81 | 32.09 | 31.60 | 31.60 | 3,050,816 | -0.34(-1.05%) |
Apr 30, 2013 | 31.47 | 31.95 | 31.25 | 31.94 | 4,575,151 | +0.40(+1.26%) |
Apr 29, 2013 | 31.35 | 31.65 | 31.27 | 31.54 | 3,299,777 | +0.22(+0.70%) |
Apr 26, 2013 | 31.25 | 31.40 | 31.14 | 31.32 | 2,703,011 | +0.13(+0.42%) |
Apr 25, 2013 | 31.14 | 31.94 | 31.10 | 31.19 | 5,697,953 | +0.37(+1.19%) |
Apr 24, 2013 | 30.26 | 31.09 | 30.22 | 30.82 | 4,035,002 | +0.66(+2.20%) |
Apr 23, 2013 | 30.17 | 30.36 | 29.87 | 30.16 | 2,966,576 | +0.13(+0.44%) |
Apr 22, 2013 | 30.22 | 30.29 | 29.93 | 30.03 | 2,283,631 | -0.13(-0.44%) |
Apr 19, 2013 | 29.83 | 30.25 | 29.79 | 30.16 | 2,555,882 | +0.44(+1.47%) |
Apr 18, 2013 | 30.00 | 30.01 | 29.59 | 29.73 | 2,934,908 | -0.20(-0.68%) |
Apr 17, 2013 | 30.28 | 30.34 | 29.76 | 29.93 | 2,625,997 | -0.51(-1.66%) |
Apr 16, 2013 | 30.08 | 30.47 | 30.01 | 30.43 | 2,555,991 | +0.48(+1.61%) |
Apr 15, 2013 | 30.41 | 30.52 | 29.86 | 29.95 | 2,986,930 | -0.61(-1.99%) |
Apr 12, 2013 | 30.36 | 30.66 | 30.36 | 30.56 | 2,487,002 | -0.07(-0.23%) |
Apr 11, 2013 | 30.65 | 30.74 | 30.41 | 30.63 | 3,500,360 | -0.05(-0.15%) |
Apr 10, 2013 | 30.40 | 30.78 | 30.38 | 30.68 | 2,468,423 | +0.37(+1.21%) |
Apr 09, 2013 | 30.24 | 30.52 | 30.16 | 30.31 | 2,321,726 | +0.11(+0.36%) |
Apr 08, 2013 | 30.01 | 30.20 | 29.90 | 30.20 | 2,159,728 | +0.19(+0.62%) |
Apr 05, 2013 | 30.06 | 30.09 | 29.88 | 30.01 | 2,903,383 | -0.27(-0.88%) |
Apr 04, 2013 | 30.15 | 30.40 | 30.12 | 30.28 | 2,485,152 | +0.16(+0.54%) |
Apr 03, 2013 | 30.30 | 30.48 | 30.05 | 30.12 | 3,361,393 | -0.11(-0.36%) |
Apr 02, 2013 | 30.22 | 30.49 | 30.14 | 30.22 | 3,163,594 | +0.11(+0.36%) |
Apr 01, 2013 | 30.43 | 30.54 | 29.96 | 30.12 | 2,935,466 | -0.44(-1.45%) |
Mar 28, 2013 | 30.12 | 30.61 | 30.05 | 30.56 | 5,497,555 | +0.46(+1.53%) |
Mar 27, 2013 | 30.00 | 30.22 | 29.87 | 30.10 | 2,929,973 | -0.02(-0.05%) |
Mar 26, 2013 | 30.08 | 30.19 | 29.98 | 30.12 | 2,448,313 | +0.20(+0.68%) |
Mar 25, 2013 | 29.91 | 29.96 | 29.69 | 29.91 | 3,622,735 | +0.01(+0.03%) |
Mar 22, 2013 | 29.58 | 29.91 | 29.53 | 29.90 | 2,861,546 | +0.38(+1.29%) |
Mar 21, 2013 | 29.42 | 29.59 | 29.39 | 29.52 | 2,939,821 | -0.04(-0.13%) |
Mar 20, 2013 | 29.25 | 29.57 | 29.15 | 29.56 | 3,713,609 | +0.40(+1.36%) |
Mar 19, 2013 | 29.28 | 29.33 | 29.02 | 29.16 | 2,697,205 | -0.05(-0.16%) |
Mar 18, 2013 | 29.03 | 29.27 | 29.02 | 29.21 | 1,997,735 | -0.03(-0.11%) |
Mar 15, 2013 | 28.90 | 29.27 | 28.84 | 29.24 | 3,539,080 | +0.23(+0.78%) |
Mar 14, 2013 | 29.06 | 29.17 | 28.91 | 29.02 | 2,812,363 | -0.02(-0.08%) |
Mar 13, 2013 | 28.85 | 29.09 | 28.83 | 29.04 | 2,035,625 | +0.23(+0.81%) |
Mar 12, 2013 | 28.86 | 29.08 | 28.72 | 28.81 | 2,025,980 | -0.03(-0.11%) |
Mar 11, 2013 | 28.77 | 28.94 | 28.66 | 28.84 | 3,250,963 | +0.06(+0.22%) |
Mar 08, 2013 | 28.78 | 28.87 | 28.62 | 28.77 | 2,761,631 | +0.13(+0.46%) |
Mar 07, 2013 | 28.73 | 28.88 | 28.52 | 28.64 | 3,076,747 | -0.09(-0.31%) |
Mar 06, 2013 | 29.02 | 29.05 | 28.68 | 28.73 | 2,447,676 | -0.21(-0.72%) |
Mar 05, 2013 | 28.80 | 29.04 | 28.77 | 28.94 | 2,885,248 | +0.23(+0.81%) |
Mar 04, 2013 | 28.49 | 28.79 | 28.38 | 28.71 | 3,069,024 | +0.23(+0.81%) |