Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.39 | 33.76 | 32.92 | 32.92 | 3,471,142 | -0.50(-1.51%) |
May 30, 2013 | 33.02 | 33.52 | 33.01 | 33.43 | 2,055,726 | +0.41(+1.24%) |
May 29, 2013 | 32.76 | 33.14 | 32.45 | 33.02 | 2,018,684 | +0.11(+0.35%) |
May 28, 2013 | 33.11 | 33.24 | 32.75 | 32.90 | 2,500,025 | -0.02(-0.05%) |
May 24, 2013 | 32.66 | 32.96 | 32.62 | 32.92 | 2,139,533 | +0.03(+0.10%) |
May 23, 2013 | 33.09 | 33.09 | 32.69 | 32.89 | 2,370,117 | -0.33(-0.99%) |
May 22, 2013 | 33.49 | 33.73 | 33.17 | 33.22 | 1,602,624 | -0.28(-0.84%) |
May 21, 2013 | 33.54 | 33.95 | 33.26 | 33.50 | 2,337,507 | +0.08(+0.24%) |
May 20, 2013 | 33.32 | 33.54 | 33.21 | 33.42 | 958,669 | +0.03(+0.10%) |
May 17, 2013 | 32.65 | 33.49 | 32.53 | 33.39 | 2,225,002 | +0.34(+1.02%) |
May 16, 2013 | 32.95 | 33.27 | 32.90 | 33.05 | 1,445,036 | +0.06(+0.17%) |
May 15, 2013 | 33.06 | 33.19 | 32.85 | 32.99 | 1,735,294 | +0.15(+0.47%) |
May 13, 2013 | 32.93 | 33.08 | 32.63 | 32.84 | 1,220,503 | -0.07(-0.20%) |
May 10, 2013 | 32.78 | 33.09 | 32.72 | 32.90 | 1,816,293 | +0.04(+0.11%) |
May 09, 2013 | 33.03 | 33.21 | 32.80 | 32.87 | 1,939,945 | -0.18(-0.55%) |
May 08, 2013 | 32.79 | 33.08 | 32.71 | 33.05 | 1,984,299 | +0.24(+0.72%) |
May 07, 2013 | 32.55 | 32.89 | 32.55 | 32.81 | 1,854,098 | +0.31(+0.95%) |
May 06, 2013 | 32.20 | 32.73 | 32.17 | 32.50 | 2,583,319 | +0.38(+1.19%) |
May 03, 2013 | 31.90 | 32.19 | 31.77 | 32.12 | 2,551,918 | +0.35(+1.12%) |
May 02, 2013 | 31.46 | 31.85 | 31.44 | 31.77 | 1,855,649 | +0.38(+1.21%) |
May 01, 2013 | 31.88 | 32.05 | 31.33 | 31.39 | 2,827,888 | -0.47(-1.47%) |
Apr 30, 2013 | 31.41 | 31.87 | 31.21 | 31.85 | 2,419,146 | +0.37(+1.18%) |
Apr 29, 2013 | 31.31 | 31.56 | 31.24 | 31.48 | 1,466,828 | +0.32(+1.01%) |
Apr 26, 2013 | 31.24 | 31.34 | 31.16 | 31.17 | 1,436,857 | +0.00(+0.00%) |
Apr 25, 2013 | 31.16 | 31.33 | 31.06 | 31.17 | 2,969,900 | +0.17(+0.56%) |
Apr 24, 2013 | 30.74 | 31.08 | 30.72 | 31.00 | 2,090,095 | +0.27(+0.87%) |
Apr 23, 2013 | 30.90 | 31.08 | 30.50 | 30.73 | 2,819,424 | -0.21(-0.67%) |
Apr 22, 2013 | 31.19 | 31.22 | 30.74 | 30.94 | 3,623,372 | -0.26(-0.83%) |
Apr 19, 2013 | 30.69 | 31.27 | 30.64 | 31.20 | 2,319,476 | +0.47(+1.55%) |
Apr 18, 2013 | 31.03 | 31.09 | 30.65 | 30.72 | 3,152,879 | -0.19(-0.60%) |
Apr 17, 2013 | 31.28 | 31.34 | 30.69 | 30.91 | 3,340,791 | -0.64(-2.04%) |
Apr 16, 2013 | 31.31 | 31.86 | 31.16 | 31.55 | 3,404,363 | +0.37(+1.20%) |
Apr 15, 2013 | 31.57 | 31.86 | 31.12 | 31.18 | 3,328,002 | -0.60(-1.89%) |
Apr 12, 2013 | 31.72 | 31.95 | 31.59 | 31.78 | 2,899,817 | -0.01(-0.03%) |
Apr 11, 2013 | 31.73 | 31.89 | 31.56 | 31.79 | 1,743,543 | +0.05(+0.16%) |
Apr 10, 2013 | 31.53 | 31.80 | 31.46 | 31.74 | 1,706,187 | +0.33(+1.06%) |
Apr 09, 2013 | 31.54 | 31.58 | 31.23 | 31.41 | 2,050,925 | -0.01(-0.04%) |
Apr 08, 2013 | 31.36 | 31.57 | 31.22 | 31.42 | 2,239,578 | -0.02(-0.06%) |
Apr 05, 2013 | 31.02 | 31.44 | 30.52 | 31.44 | 3,519,765 | -0.02(-0.06%) |
Apr 04, 2013 | 31.48 | 31.74 | 31.26 | 31.46 | 2,655,475 | -0.14(-0.43%) |
Apr 03, 2013 | 32.29 | 32.40 | 31.54 | 31.59 | 1,985,797 | -0.59(-1.83%) |
Apr 02, 2013 | 32.26 | 32.68 | 32.12 | 32.18 | 1,853,889 | +0.10(+0.30%) |
Apr 01, 2013 | 32.59 | 32.60 | 32.01 | 32.09 | 1,411,808 | -0.52(-1.61%) |
Mar 28, 2013 | 31.98 | 32.66 | 31.93 | 32.61 | 1,980,051 | +0.62(+1.94%) |
Mar 27, 2013 | 31.88 | 32.16 | 31.64 | 31.99 | 1,656,519 | +0.06(+0.17%) |
Mar 26, 2013 | 31.58 | 31.99 | 31.46 | 31.93 | 2,127,485 | +0.46(+1.48%) |
Mar 25, 2013 | 32.04 | 32.28 | 31.42 | 31.47 | 2,521,264 | -0.16(-0.50%) |
Mar 22, 2013 | 31.36 | 31.95 | 31.26 | 31.63 | 2,278,869 | +0.25(+0.80%) |
Mar 21, 2013 | 32.04 | 32.14 | 31.36 | 31.38 | 2,254,890 | -0.77(-2.40%) |
Mar 20, 2013 | 31.94 | 32.16 | 31.71 | 32.15 | 1,867,521 | +0.35(+1.11%) |
Mar 19, 2013 | 32.03 | 32.25 | 31.65 | 31.79 | 1,901,211 | -0.27(-0.85%) |
Mar 18, 2013 | 32.33 | 32.50 | 32.03 | 32.07 | 1,643,659 | -0.44(-1.36%) |
Mar 15, 2013 | 32.77 | 33.07 | 32.50 | 32.51 | 3,044,258 | -0.30(-0.90%) |
Mar 14, 2013 | 32.46 | 32.83 | 32.24 | 32.80 | 1,700,472 | +0.36(+1.11%) |
Mar 13, 2013 | 32.67 | 32.70 | 32.38 | 32.44 | 1,695,736 | -0.21(-0.66%) |
Mar 12, 2013 | 32.65 | 32.82 | 32.57 | 32.66 | 1,213,179 | +0.00(+0.00%) |
Mar 11, 2013 | 32.62 | 32.83 | 32.53 | 32.66 | 1,483,955 | -0.02(-0.05%) |
Mar 08, 2013 | 32.83 | 33.14 | 32.53 | 32.67 | 1,799,601 | +0.02(+0.07%) |
Mar 07, 2013 | 32.77 | 32.83 | 32.61 | 32.65 | 1,685,828 | -0.12(-0.37%) |
Mar 06, 2013 | 33.03 | 33.22 | 32.75 | 32.77 | 1,754,595 | -0.17(-0.52%) |
Mar 05, 2013 | 33.42 | 33.71 | 32.87 | 32.94 | 2,681,072 | -0.23(-0.68%) |
Mar 04, 2013 | 32.46 | 33.28 | 32.27 | 33.17 | 2,172,032 | +0.56(+1.73%) |