Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.32 | 33.67 | 33.22 | 33.23 | 5,864,867 | -0.08(-0.24%) |
May 30, 2013 | 33.26 | 33.54 | 33.22 | 33.32 | 4,656,580 | +0.12(+0.35%) |
May 29, 2013 | 33.31 | 33.39 | 33.02 | 33.20 | 5,590,742 | -0.20(-0.60%) |
May 28, 2013 | 33.55 | 33.78 | 33.30 | 33.40 | 7,784,087 | +0.17(+0.52%) |
May 24, 2013 | 33.21 | 33.27 | 32.97 | 33.23 | 7,875,287 | -0.32(-0.94%) |
May 23, 2013 | 33.10 | 33.59 | 33.10 | 33.55 | 6,969,054 | +0.17(+0.51%) |
May 22, 2013 | 33.79 | 34.07 | 33.23 | 33.38 | 10,891,250 | -0.32(-0.95%) |
May 21, 2013 | 33.56 | 33.81 | 33.52 | 33.70 | 5,083,891 | +0.24(+0.73%) |
May 20, 2013 | 33.19 | 33.58 | 33.19 | 33.45 | 6,355,744 | +0.15(+0.46%) |
May 17, 2013 | 32.95 | 33.40 | 32.94 | 33.30 | 41,889,644 | +0.35(+1.07%) |
May 16, 2013 | 33.61 | 33.61 | 32.78 | 32.95 | 25,219,100 | -0.36(-1.08%) |
May 15, 2013 | 33.16 | 33.43 | 33.06 | 33.31 | 10,337,772 | +0.69(+2.10%) |
May 13, 2013 | 32.77 | 32.79 | 32.53 | 32.62 | 4,803,247 | -0.12(-0.37%) |
May 10, 2013 | 32.33 | 32.74 | 32.33 | 32.74 | 12,381,075 | +0.46(+1.43%) |
May 09, 2013 | 32.39 | 32.51 | 32.20 | 32.28 | 6,906,703 | -0.01(-0.03%) |
May 08, 2013 | 32.20 | 32.36 | 32.12 | 32.29 | 5,125,899 | +0.06(+0.19%) |
May 07, 2013 | 32.09 | 32.23 | 31.79 | 32.23 | 6,569,216 | +0.32(+0.99%) |
May 06, 2013 | 31.93 | 32.03 | 31.82 | 31.91 | 8,861,413 | -0.01(-0.04%) |
May 03, 2013 | 31.48 | 32.06 | 31.42 | 31.92 | 8,557,414 | +0.50(+1.59%) |
May 02, 2013 | 30.93 | 31.45 | 30.93 | 31.42 | 4,967,441 | +0.36(+1.17%) |
May 01, 2013 | 31.35 | 31.50 | 31.03 | 31.06 | 7,472,913 | -0.41(-1.29%) |
Apr 30, 2013 | 31.27 | 31.48 | 31.23 | 31.47 | 5,914,454 | +0.19(+0.62%) |
Apr 29, 2013 | 31.22 | 31.45 | 31.22 | 31.27 | 14,575,686 | +0.00(+0.00%) |
Apr 26, 2013 | 31.29 | 31.40 | 31.20 | 31.27 | 7,977,759 | -0.12(-0.40%) |
Apr 25, 2013 | 31.04 | 31.58 | 30.99 | 31.40 | 12,445,913 | +0.50(+1.62%) |
Apr 24, 2013 | 30.65 | 30.90 | 30.54 | 30.90 | 6,012,089 | +0.25(+0.81%) |
Apr 23, 2013 | 30.48 | 30.70 | 30.29 | 30.65 | 6,109,438 | +0.36(+1.18%) |
Apr 22, 2013 | 30.12 | 30.36 | 29.90 | 30.29 | 7,002,668 | +0.11(+0.36%) |
Apr 19, 2013 | 29.89 | 30.23 | 29.80 | 30.18 | 11,759,633 | +0.35(+1.18%) |
Apr 18, 2013 | 30.24 | 30.30 | 29.70 | 29.83 | 13,354,537 | -0.31(-1.02%) |
Apr 17, 2013 | 30.45 | 30.52 | 29.88 | 30.14 | 7,651,608 | -0.45(-1.47%) |
Apr 16, 2013 | 30.42 | 30.61 | 30.33 | 30.59 | 9,762,343 | +0.32(+1.05%) |
Apr 15, 2013 | 31.05 | 31.17 | 30.18 | 30.27 | 18,062,872 | -1.00(-3.20%) |
Apr 12, 2013 | 30.99 | 31.33 | 30.99 | 31.27 | 17,717,666 | +0.02(+0.07%) |
Apr 11, 2013 | 30.95 | 31.43 | 30.75 | 31.25 | 16,394,886 | +0.61(+2.00%) |
Apr 10, 2013 | 30.12 | 30.64 | 30.06 | 30.64 | 6,227,478 | +0.53(+1.76%) |
Apr 09, 2013 | 30.37 | 30.39 | 30.03 | 30.11 | 4,861,852 | -0.18(-0.61%) |
Apr 08, 2013 | 30.07 | 30.29 | 29.93 | 30.29 | 5,096,964 | +0.26(+0.86%) |
Apr 05, 2013 | 29.61 | 30.05 | 29.53 | 30.03 | 5,898,187 | -0.02(-0.06%) |
Apr 04, 2013 | 29.47 | 30.06 | 29.47 | 30.05 | 9,288,805 | +0.51(+1.71%) |
Apr 03, 2013 | 30.05 | 30.05 | 29.45 | 29.55 | 10,870,642 | -0.35(-1.17%) |
Apr 02, 2013 | 29.99 | 30.08 | 29.85 | 29.90 | 6,539,254 | +0.08(+0.26%) |
Apr 01, 2013 | 30.16 | 30.19 | 29.78 | 29.82 | 6,476,124 | -0.33(-1.08%) |
Mar 28, 2013 | 30.11 | 30.18 | 29.99 | 30.15 | 12,609,991 | +0.10(+0.33%) |
Mar 27, 2013 | 29.94 | 30.09 | 29.83 | 30.05 | 4,482,899 | -0.06(-0.19%) |
Mar 26, 2013 | 30.11 | 30.17 | 29.93 | 30.10 | 5,254,981 | +0.01(+0.03%) |
Mar 25, 2013 | 30.22 | 30.33 | 29.94 | 30.09 | 10,520,588 | +0.00(+0.01%) |
Mar 22, 2013 | 30.08 | 30.17 | 29.94 | 30.09 | 3,684,228 | +0.22(+0.75%) |
Mar 21, 2013 | 30.08 | 30.10 | 29.70 | 29.87 | 8,743,131 | -0.27(-0.91%) |
Mar 20, 2013 | 29.85 | 30.20 | 29.85 | 30.14 | 7,833,932 | +0.44(+1.49%) |
Mar 19, 2013 | 30.13 | 30.13 | 29.43 | 29.70 | 14,317,490 | -0.30(-1.00%) |
Mar 18, 2013 | 29.90 | 30.12 | 29.85 | 30.00 | 4,712,176 | -0.12(-0.41%) |
Mar 15, 2013 | 30.06 | 30.27 | 29.98 | 30.12 | 6,712,793 | -0.10(-0.34%) |
Mar 14, 2013 | 30.12 | 30.30 | 30.10 | 30.23 | 16,553,347 | +0.19(+0.64%) |
Mar 13, 2013 | 29.78 | 30.07 | 29.72 | 30.04 | 16,766,610 | +0.39(+1.33%) |
Mar 12, 2013 | 29.71 | 29.79 | 29.57 | 29.64 | 7,272,304 | -0.08(-0.27%) |
Mar 11, 2013 | 29.52 | 29.76 | 29.52 | 29.72 | 11,696,835 | -0.02(-0.07%) |
Mar 08, 2013 | 29.53 | 29.76 | 29.44 | 29.74 | 5,982,071 | +0.28(+0.94%) |
Mar 07, 2013 | 29.35 | 29.54 | 29.31 | 29.47 | 11,151,278 | +0.18(+0.61%) |
Mar 06, 2013 | 29.45 | 29.49 | 29.22 | 29.29 | 5,988,310 | -0.10(-0.35%) |
Mar 05, 2013 | 29.13 | 29.46 | 29.13 | 29.39 | 13,099,962 | +0.33(+1.12%) |
Mar 04, 2013 | 28.71 | 29.11 | 28.71 | 29.06 | 13,785,686 | +0.21(+0.73%) |