Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.91 | 31.40 | 30.77 | 30.81 | 4,181,921 | -0.18(-0.59%) |
May 30, 2013 | 31.18 | 31.95 | 30.96 | 30.99 | 5,344,612 | -0.07(-0.22%) |
May 29, 2013 | 31.03 | 31.13 | 30.64 | 31.05 | 6,366,398 | -0.25(-0.79%) |
May 28, 2013 | 31.69 | 31.75 | 31.13 | 31.30 | 10,757,870 | -0.77(-2.41%) |
May 24, 2013 | 32.24 | 32.43 | 32.02 | 32.08 | 3,139,275 | -0.38(-1.18%) |
May 23, 2013 | 32.39 | 32.63 | 32.18 | 32.46 | 4,326,811 | -0.21(-0.64%) |
May 22, 2013 | 33.14 | 33.53 | 32.60 | 32.67 | 4,372,495 | -0.52(-1.56%) |
May 21, 2013 | 33.26 | 33.39 | 33.01 | 33.19 | 3,022,867 | -0.07(-0.22%) |
May 20, 2013 | 33.34 | 33.47 | 33.22 | 33.26 | 2,605,122 | -0.11(-0.34%) |
May 17, 2013 | 33.04 | 33.38 | 33.00 | 33.37 | 3,336,518 | +0.40(+1.20%) |
May 16, 2013 | 33.16 | 33.25 | 32.94 | 32.98 | 3,314,194 | -0.24(-0.73%) |
May 15, 2013 | 32.85 | 33.45 | 32.80 | 33.22 | 4,257,966 | +0.50(+1.52%) |
May 13, 2013 | 32.72 | 32.79 | 32.57 | 32.72 | 4,118,572 | -0.10(-0.31%) |
May 10, 2013 | 32.80 | 32.90 | 32.55 | 32.82 | 4,002,958 | -0.01(-0.02%) |
May 09, 2013 | 33.68 | 33.78 | 32.76 | 32.83 | 5,123,805 | -0.87(-2.57%) |
May 08, 2013 | 33.90 | 33.99 | 33.55 | 33.70 | 4,717,598 | -0.31(-0.91%) |
May 07, 2013 | 33.66 | 34.01 | 33.61 | 34.01 | 3,856,543 | +0.41(+1.21%) |
May 06, 2013 | 33.95 | 34.03 | 33.59 | 33.60 | 3,922,313 | -0.41(-1.21%) |
May 03, 2013 | 34.22 | 34.22 | 33.97 | 34.01 | 4,238,039 | -0.06(-0.18%) |
May 02, 2013 | 34.11 | 34.20 | 33.92 | 34.07 | 3,250,801 | -0.04(-0.12%) |
May 01, 2013 | 34.28 | 34.35 | 34.04 | 34.11 | 4,009,847 | -0.13(-0.39%) |
Apr 30, 2013 | 34.14 | 34.29 | 34.04 | 34.24 | 3,964,947 | +0.08(+0.23%) |
Apr 29, 2013 | 33.78 | 34.21 | 33.67 | 34.17 | 11,884,633 | +0.51(+1.52%) |
Apr 26, 2013 | 33.42 | 33.88 | 33.65 | 33.65 | 10,712,974 | -0.15(-0.43%) |
Apr 25, 2013 | 33.96 | 34.07 | 33.73 | 33.80 | 10,813,700 | -0.09(-0.27%) |
Apr 24, 2013 | 33.80 | 34.05 | 33.58 | 33.89 | 4,132,182 | +0.17(+0.51%) |
Apr 23, 2013 | 33.51 | 33.72 | 33.38 | 33.72 | 3,994,779 | +0.18(+0.54%) |
Apr 22, 2013 | 33.26 | 33.69 | 33.17 | 33.54 | 3,599,318 | +0.29(+0.86%) |
Apr 19, 2013 | 33.03 | 33.36 | 32.95 | 33.25 | 4,576,460 | +0.31(+0.93%) |
Apr 18, 2013 | 32.94 | 33.00 | 32.73 | 32.95 | 3,398,805 | +0.07(+0.22%) |
Apr 17, 2013 | 32.91 | 33.03 | 32.57 | 32.87 | 4,026,606 | -0.11(-0.34%) |
Apr 16, 2013 | 32.75 | 33.01 | 32.56 | 32.99 | 3,623,666 | +0.31(+0.96%) |
Apr 15, 2013 | 33.17 | 33.27 | 32.67 | 32.67 | 3,393,003 | -0.61(-1.82%) |
Apr 12, 2013 | 33.19 | 33.32 | 33.11 | 33.28 | 2,531,236 | +0.03(+0.10%) |
Apr 11, 2013 | 33.09 | 33.29 | 32.94 | 33.25 | 3,612,958 | +0.19(+0.58%) |
Apr 10, 2013 | 32.67 | 33.13 | 32.67 | 33.05 | 3,838,877 | +0.43(+1.31%) |
Apr 09, 2013 | 32.85 | 32.85 | 32.61 | 32.63 | 2,523,453 | -0.15(-0.47%) |
Apr 08, 2013 | 32.41 | 32.79 | 32.32 | 32.78 | 2,841,539 | +0.35(+1.07%) |
Apr 05, 2013 | 32.16 | 32.51 | 31.99 | 32.43 | 3,363,734 | +0.03(+0.10%) |
Apr 04, 2013 | 32.06 | 32.44 | 32.06 | 32.40 | 3,133,841 | +0.37(+1.16%) |
Apr 03, 2013 | 32.24 | 32.28 | 31.92 | 32.03 | 3,191,550 | -0.16(-0.50%) |
Apr 02, 2013 | 32.37 | 32.55 | 32.08 | 32.19 | 4,550,327 | -0.11(-0.33%) |
Apr 01, 2013 | 32.33 | 32.36 | 32.22 | 32.29 | 2,344,428 | -0.09(-0.27%) |
Mar 28, 2013 | 32.07 | 32.41 | 32.02 | 32.38 | 4,216,922 | +0.32(+1.00%) |
Mar 27, 2013 | 31.79 | 32.09 | 31.70 | 32.06 | 2,732,634 | +0.08(+0.25%) |
Mar 26, 2013 | 31.81 | 32.05 | 31.72 | 31.98 | 2,072,881 | +0.25(+0.78%) |
Mar 25, 2013 | 31.96 | 32.11 | 31.62 | 31.73 | 3,048,373 | -0.13(-0.42%) |
Mar 22, 2013 | 31.75 | 32.02 | 31.73 | 31.87 | 2,345,208 | +0.15(+0.48%) |
Mar 21, 2013 | 31.89 | 31.98 | 31.69 | 31.71 | 2,892,816 | -0.29(-0.89%) |
Mar 20, 2013 | 31.86 | 32.09 | 31.81 | 32.00 | 3,130,784 | +0.24(+0.75%) |
Mar 19, 2013 | 31.81 | 31.95 | 31.63 | 31.76 | 2,774,021 | +0.01(+0.02%) |
Mar 18, 2013 | 31.77 | 31.90 | 31.71 | 31.75 | 3,033,238 | -0.14(-0.44%) |
Mar 15, 2013 | 31.59 | 32.06 | 31.54 | 31.89 | 4,909,408 | +0.15(+0.46%) |
Mar 14, 2013 | 31.64 | 31.75 | 31.49 | 31.75 | 3,347,933 | +0.16(+0.51%) |
Mar 13, 2013 | 31.50 | 31.63 | 31.43 | 31.59 | 2,041,878 | +0.10(+0.32%) |
Mar 12, 2013 | 31.55 | 31.64 | 31.36 | 31.49 | 3,008,265 | -0.06(-0.19%) |
Mar 11, 2013 | 31.55 | 31.68 | 31.48 | 31.55 | 3,260,518 | -0.07(-0.23%) |
Mar 08, 2013 | 31.69 | 31.69 | 31.39 | 31.62 | 3,453,438 | +0.07(+0.21%) |
Mar 07, 2013 | 31.72 | 31.88 | 31.55 | 31.55 | 2,539,374 | -0.18(-0.57%) |
Mar 06, 2013 | 31.75 | 31.83 | 31.58 | 31.73 | 2,982,572 | +0.00(+0.00%) |
Mar 05, 2013 | 31.65 | 31.87 | 31.59 | 31.73 | 4,214,486 | +0.13(+0.42%) |
Mar 04, 2013 | 31.04 | 31.64 | 31.00 | 31.60 | 5,770,374 | +0.50(+1.61%) |