Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.57 | 31.06 | 30.44 | 30.47 | 4,227,439 | -0.18(-0.59%) |
May 30, 2013 | 30.85 | 31.61 | 30.63 | 30.65 | 5,402,785 | -0.07(-0.22%) |
May 29, 2013 | 30.70 | 30.79 | 30.31 | 30.72 | 6,435,691 | -0.25(-0.79%) |
May 28, 2013 | 31.35 | 31.41 | 30.80 | 30.97 | 10,874,962 | -0.76(-2.41%) |
May 24, 2013 | 31.90 | 32.08 | 31.67 | 31.73 | 3,173,444 | -0.38(-1.18%) |
May 23, 2013 | 32.04 | 32.28 | 31.84 | 32.11 | 4,373,905 | -0.21(-0.64%) |
May 22, 2013 | 32.79 | 33.17 | 32.25 | 32.32 | 4,420,087 | -0.51(-1.56%) |
May 21, 2013 | 32.90 | 33.03 | 32.65 | 32.83 | 3,055,769 | -0.07(-0.22%) |
May 20, 2013 | 32.98 | 33.11 | 32.86 | 32.90 | 2,633,477 | -0.11(-0.34%) |
May 17, 2013 | 32.69 | 33.02 | 32.64 | 33.01 | 3,372,834 | +0.39(+1.20%) |
May 16, 2013 | 32.80 | 32.89 | 32.58 | 32.62 | 3,350,267 | -0.24(-0.73%) |
May 15, 2013 | 32.50 | 33.09 | 32.45 | 32.86 | 4,304,311 | +0.49(+1.52%) |
May 13, 2013 | 32.37 | 32.44 | 32.22 | 32.37 | 4,163,400 | -0.10(-0.31%) |
May 10, 2013 | 32.44 | 32.54 | 32.20 | 32.47 | 4,046,528 | -0.01(-0.02%) |
May 09, 2013 | 33.32 | 33.42 | 32.41 | 32.48 | 5,179,575 | -0.86(-2.57%) |
May 08, 2013 | 33.53 | 33.62 | 33.19 | 33.33 | 4,768,946 | -0.31(-0.91%) |
May 07, 2013 | 33.30 | 33.65 | 33.25 | 33.64 | 3,898,519 | +0.40(+1.21%) |
May 06, 2013 | 33.59 | 33.66 | 33.22 | 33.24 | 3,965,005 | -0.41(-1.21%) |
May 03, 2013 | 33.85 | 33.85 | 33.61 | 33.65 | 4,284,167 | -0.06(-0.18%) |
May 02, 2013 | 33.74 | 33.83 | 33.55 | 33.70 | 3,286,184 | -0.04(-0.12%) |
May 01, 2013 | 33.91 | 33.98 | 33.67 | 33.74 | 4,053,491 | -0.13(-0.39%) |
Apr 30, 2013 | 33.77 | 33.92 | 33.67 | 33.88 | 4,008,102 | +0.08(+0.23%) |
Apr 29, 2013 | 33.42 | 33.84 | 33.31 | 33.80 | 12,013,989 | +0.51(+1.52%) |
Apr 26, 2013 | 33.06 | 33.51 | 33.29 | 33.29 | 10,829,578 | -0.14(-0.43%) |
Apr 25, 2013 | 33.59 | 33.70 | 33.36 | 33.43 | 10,931,400 | -0.09(-0.28%) |
Apr 24, 2013 | 33.43 | 33.69 | 33.22 | 33.53 | 4,177,159 | +0.17(+0.51%) |
Apr 23, 2013 | 33.15 | 33.36 | 33.02 | 33.36 | 4,038,259 | +0.18(+0.54%) |
Apr 22, 2013 | 32.90 | 33.32 | 32.81 | 33.18 | 3,638,494 | +0.28(+0.86%) |
Apr 19, 2013 | 32.68 | 33.00 | 32.60 | 32.89 | 4,626,272 | +0.30(+0.93%) |
Apr 18, 2013 | 32.59 | 32.64 | 32.38 | 32.59 | 3,435,798 | +0.07(+0.22%) |
Apr 17, 2013 | 32.55 | 32.67 | 32.22 | 32.52 | 4,070,433 | -0.11(-0.34%) |
Apr 16, 2013 | 32.39 | 32.65 | 32.21 | 32.63 | 3,663,107 | +0.31(+0.96%) |
Apr 15, 2013 | 32.82 | 32.91 | 32.32 | 32.32 | 3,429,934 | -0.60(-1.82%) |
Apr 12, 2013 | 32.83 | 32.96 | 32.75 | 32.92 | 2,558,787 | +0.03(+0.10%) |
Apr 11, 2013 | 32.74 | 32.93 | 32.59 | 32.89 | 3,652,282 | +0.19(+0.58%) |
Apr 10, 2013 | 32.32 | 32.78 | 32.32 | 32.70 | 3,880,661 | +0.42(+1.31%) |
Apr 09, 2013 | 32.49 | 32.49 | 32.26 | 32.28 | 2,550,920 | -0.15(-0.47%) |
Apr 08, 2013 | 32.06 | 32.43 | 31.98 | 32.43 | 2,872,467 | +0.34(+1.07%) |
Apr 05, 2013 | 31.81 | 32.16 | 31.64 | 32.08 | 3,400,346 | +0.03(+0.10%) |
Apr 04, 2013 | 31.72 | 32.09 | 31.72 | 32.05 | 3,167,950 | +0.37(+1.16%) |
Apr 03, 2013 | 31.89 | 31.93 | 31.58 | 31.68 | 3,226,288 | -0.16(-0.50%) |
Apr 02, 2013 | 32.03 | 32.20 | 31.74 | 31.84 | 4,599,854 | -0.11(-0.33%) |
Apr 01, 2013 | 31.98 | 32.01 | 31.87 | 31.95 | 2,369,946 | -0.09(-0.27%) |
Mar 28, 2013 | 31.73 | 32.06 | 31.68 | 32.03 | 4,262,820 | +0.32(+1.00%) |
Mar 27, 2013 | 31.45 | 31.74 | 31.36 | 31.72 | 2,762,377 | +0.08(+0.25%) |
Mar 26, 2013 | 31.47 | 31.71 | 31.38 | 31.64 | 2,095,443 | +0.24(+0.78%) |
Mar 25, 2013 | 31.62 | 31.77 | 31.28 | 31.39 | 3,081,553 | -0.13(-0.42%) |
Mar 22, 2013 | 31.41 | 31.67 | 31.39 | 31.52 | 2,370,734 | +0.15(+0.48%) |
Mar 21, 2013 | 31.55 | 31.64 | 31.35 | 31.37 | 2,924,302 | -0.28(-0.89%) |
Mar 20, 2013 | 31.52 | 31.74 | 31.47 | 31.66 | 3,164,861 | +0.24(+0.75%) |
Mar 19, 2013 | 31.47 | 31.61 | 31.29 | 31.42 | 2,804,214 | +0.01(+0.02%) |
Mar 18, 2013 | 31.43 | 31.56 | 31.37 | 31.41 | 3,066,253 | -0.14(-0.44%) |
Mar 15, 2013 | 31.25 | 31.72 | 31.20 | 31.55 | 4,962,843 | +0.14(+0.46%) |
Mar 14, 2013 | 31.30 | 31.41 | 31.16 | 31.41 | 3,384,373 | +0.16(+0.51%) |
Mar 13, 2013 | 31.16 | 31.29 | 31.09 | 31.25 | 2,064,102 | +0.10(+0.32%) |
Mar 12, 2013 | 31.22 | 31.30 | 31.02 | 31.15 | 3,041,008 | -0.06(-0.19%) |
Mar 11, 2013 | 31.21 | 31.34 | 31.14 | 31.21 | 3,296,007 | -0.07(-0.23%) |
Mar 08, 2013 | 31.35 | 31.35 | 31.05 | 31.28 | 3,491,027 | +0.07(+0.21%) |
Mar 07, 2013 | 31.38 | 31.54 | 31.22 | 31.22 | 2,567,014 | -0.18(-0.57%) |
Mar 06, 2013 | 31.41 | 31.49 | 31.24 | 31.39 | 3,015,035 | +0.00(+0.00%) |
Mar 05, 2013 | 31.31 | 31.53 | 31.25 | 31.39 | 4,260,358 | +0.13(+0.42%) |
Mar 04, 2013 | 30.71 | 31.30 | 30.66 | 31.26 | 5,833,181 | +0.49(+1.61%) |