Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.20 | 30.33 | 29.50 | 29.54 | 14,647,372 | -0.81(-2.68%) |
May 30, 2013 | 30.38 | 30.49 | 30.18 | 30.35 | 9,397,227 | -0.03(-0.11%) |
May 29, 2013 | 30.82 | 30.98 | 30.07 | 30.38 | 10,774,001 | -0.68(-2.18%) |
May 28, 2013 | 30.59 | 31.12 | 30.57 | 31.06 | 10,459,394 | +0.64(+2.12%) |
May 24, 2013 | 29.94 | 30.48 | 29.89 | 30.42 | 6,741,054 | +0.23(+0.75%) |
May 23, 2013 | 30.20 | 30.50 | 30.05 | 30.19 | 8,774,275 | -0.19(-0.64%) |
May 22, 2013 | 30.42 | 31.23 | 30.29 | 30.38 | 12,393,610 | +0.00(+0.00%) |
May 21, 2013 | 30.49 | 30.61 | 30.26 | 30.38 | 8,674,610 | -0.07(-0.24%) |
May 20, 2013 | 29.76 | 30.55 | 29.70 | 30.46 | 11,031,171 | +0.98(+3.33%) |
May 17, 2013 | 29.66 | 29.75 | 29.23 | 29.47 | 8,753,257 | -0.19(-0.65%) |
May 16, 2013 | 30.17 | 30.18 | 29.66 | 29.67 | 7,619,646 | -0.67(-2.20%) |
May 15, 2013 | 29.91 | 30.37 | 29.88 | 30.34 | 9,749,439 | +1.06(+3.60%) |
May 13, 2013 | 29.04 | 29.46 | 29.03 | 29.28 | 7,718,900 | +0.15(+0.50%) |
May 10, 2013 | 29.20 | 29.33 | 28.97 | 29.13 | 8,277,008 | -0.01(-0.03%) |
May 09, 2013 | 29.15 | 29.29 | 29.00 | 29.14 | 6,035,332 | -0.09(-0.30%) |
May 08, 2013 | 29.01 | 29.23 | 28.90 | 29.23 | 8,401,630 | +0.19(+0.64%) |
May 07, 2013 | 28.79 | 29.06 | 28.66 | 29.05 | 10,363,416 | +0.17(+0.59%) |
May 06, 2013 | 29.60 | 29.63 | 28.84 | 28.88 | 10,682,389 | -0.77(-2.58%) |
May 03, 2013 | 30.00 | 29.85 | 29.49 | 29.64 | 6,660,280 | -0.21(-0.70%) |
May 02, 2013 | 29.76 | 29.92 | 29.67 | 29.85 | 5,217,603 | +0.14(+0.46%) |
May 01, 2013 | 29.62 | 29.96 | 29.50 | 29.71 | 6,776,494 | -0.02(-0.08%) |
Apr 30, 2013 | 29.56 | 29.79 | 29.38 | 29.74 | 7,978,505 | +0.15(+0.52%) |
Apr 29, 2013 | 29.39 | 29.63 | 29.32 | 29.59 | 3,863,120 | +0.22(+0.74%) |
Apr 26, 2013 | 29.29 | 29.55 | 29.36 | 29.37 | 7,612,676 | -0.02(-0.08%) |
Apr 25, 2013 | 29.50 | 29.66 | 29.36 | 29.39 | 6,609,907 | -0.02(-0.08%) |
Apr 24, 2013 | 30.02 | 30.09 | 29.31 | 29.42 | 6,746,272 | -0.56(-1.85%) |
Apr 23, 2013 | 29.89 | 30.08 | 29.69 | 29.97 | 6,569,261 | +0.26(+0.87%) |
Apr 22, 2013 | 29.80 | 29.98 | 29.45 | 29.71 | 6,647,654 | -0.25(-0.83%) |
Apr 19, 2013 | 29.84 | 30.05 | 29.73 | 29.96 | 8,275,566 | +0.26(+0.87%) |
Apr 18, 2013 | 30.17 | 30.18 | 29.49 | 29.71 | 9,622,019 | -0.32(-1.07%) |
Apr 17, 2013 | 29.67 | 30.19 | 29.37 | 30.03 | 17,829,660 | +0.71(+2.42%) |
Apr 16, 2013 | 29.22 | 29.38 | 28.92 | 29.32 | 9,765,361 | +0.22(+0.75%) |
Apr 15, 2013 | 29.67 | 29.88 | 29.09 | 29.10 | 10,214,495 | -0.81(-2.69%) |
Apr 12, 2013 | 29.89 | 30.00 | 29.75 | 29.91 | 6,670,764 | -0.11(-0.38%) |
Apr 11, 2013 | 29.82 | 30.25 | 29.80 | 30.02 | 8,457,123 | +0.25(+0.84%) |
Apr 10, 2013 | 29.47 | 29.80 | 29.42 | 29.77 | 8,335,781 | +0.35(+1.20%) |
Apr 09, 2013 | 29.34 | 29.49 | 29.21 | 29.42 | 6,784,925 | +0.09(+0.30%) |
Apr 08, 2013 | 29.12 | 29.33 | 28.83 | 29.33 | 6,958,886 | +0.19(+0.66%) |
Apr 05, 2013 | 29.19 | 29.33 | 29.04 | 29.14 | 10,281,087 | -0.27(-0.93%) |
Apr 04, 2013 | 29.31 | 29.60 | 29.25 | 29.41 | 9,611,822 | +0.26(+0.91%) |
Apr 03, 2013 | 28.99 | 29.20 | 28.81 | 29.15 | 12,640,233 | +0.16(+0.55%) |
Apr 02, 2013 | 28.45 | 29.01 | 28.36 | 28.98 | 13,654,880 | +0.65(+2.29%) |
Apr 01, 2013 | 28.23 | 28.33 | 28.05 | 28.33 | 7,514,185 | -0.01(-0.03%) |
Mar 28, 2013 | 27.77 | 28.36 | 27.71 | 28.34 | 14,292,101 | +0.57(+2.05%) |
Mar 27, 2013 | 27.39 | 27.80 | 27.33 | 27.77 | 10,763,755 | +0.21(+0.76%) |
Mar 26, 2013 | 27.16 | 27.56 | 27.16 | 27.56 | 7,296,803 | +0.44(+1.63%) |
Mar 25, 2013 | 27.09 | 27.35 | 26.94 | 27.12 | 8,750,813 | +0.09(+0.33%) |
Mar 22, 2013 | 26.88 | 27.03 | 26.75 | 27.03 | 6,312,119 | +0.17(+0.63%) |
Mar 21, 2013 | 27.11 | 27.14 | 26.74 | 26.87 | 7,340,124 | -0.26(-0.98%) |
Mar 20, 2013 | 27.01 | 27.14 | 26.88 | 27.13 | 8,307,069 | +0.22(+0.81%) |
Mar 19, 2013 | 26.89 | 27.07 | 26.70 | 26.91 | 9,396,792 | +0.06(+0.24%) |
Mar 18, 2013 | 27.24 | 27.29 | 26.83 | 26.85 | 11,085,862 | -0.55(-1.99%) |
Mar 15, 2013 | 28.02 | 28.16 | 27.39 | 27.40 | 17,081,746 | -0.80(-2.85%) |
Mar 14, 2013 | 28.11 | 28.20 | 28.03 | 28.20 | 8,490,302 | +0.10(+0.37%) |
Mar 13, 2013 | 28.00 | 28.11 | 27.85 | 28.09 | 5,535,940 | +0.02(+0.09%) |
Mar 12, 2013 | 27.95 | 28.09 | 27.93 | 28.07 | 6,205,872 | +0.04(+0.14%) |
Mar 11, 2013 | 27.76 | 28.05 | 27.70 | 28.03 | 6,110,394 | +0.20(+0.72%) |
Mar 08, 2013 | 27.68 | 27.83 | 27.56 | 27.83 | 6,420,398 | +0.20(+0.73%) |
Mar 07, 2013 | 27.52 | 27.72 | 27.41 | 27.63 | 7,060,833 | +0.13(+0.47%) |
Mar 06, 2013 | 27.82 | 27.85 | 27.40 | 27.50 | 7,990,544 | -0.32(-1.15%) |
Mar 05, 2013 | 27.59 | 27.85 | 27.58 | 27.82 | 9,537,954 | +0.29(+1.05%) |
Mar 04, 2013 | 26.89 | 27.55 | 26.80 | 27.53 | 8,241,760 | +0.57(+2.11%) |