Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.90 | 32.04 | 31.13 | 31.14 | 5,954,412 | -0.98(-3.06%) |
May 30, 2013 | 32.47 | 32.49 | 32.07 | 32.12 | 3,095,748 | -0.36(-1.12%) |
May 29, 2013 | 33.26 | 33.29 | 32.36 | 32.49 | 2,235,028 | -0.87(-2.60%) |
May 28, 2013 | 33.51 | 33.80 | 33.12 | 33.35 | 1,915,173 | +0.15(+0.46%) |
May 24, 2013 | 33.18 | 33.37 | 32.95 | 33.20 | 1,652,536 | -0.09(-0.26%) |
May 23, 2013 | 33.12 | 33.44 | 32.87 | 33.29 | 1,806,215 | -0.11(-0.33%) |
May 22, 2013 | 33.50 | 34.05 | 33.17 | 33.40 | 2,473,809 | -0.10(-0.30%) |
May 21, 2013 | 33.36 | 33.64 | 32.96 | 33.50 | 4,042,618 | +0.20(+0.59%) |
May 20, 2013 | 35.43 | 35.52 | 33.27 | 33.30 | 5,627,241 | -1.35(-3.88%) |
May 17, 2013 | 34.82 | 34.84 | 34.31 | 34.65 | 3,853,061 | -0.16(-0.46%) |
May 16, 2013 | 34.89 | 35.23 | 34.78 | 34.81 | 1,842,935 | -0.21(-0.60%) |
May 15, 2013 | 34.62 | 35.06 | 34.40 | 35.02 | 2,226,396 | +1.26(+3.73%) |
May 13, 2013 | 33.60 | 33.92 | 33.60 | 33.76 | 1,867,355 | +0.09(+0.26%) |
May 10, 2013 | 33.58 | 33.81 | 33.45 | 33.67 | 1,955,680 | +0.17(+0.50%) |
May 09, 2013 | 33.90 | 34.04 | 33.45 | 33.51 | 1,673,294 | -0.33(-0.99%) |
May 08, 2013 | 33.85 | 33.99 | 33.64 | 33.84 | 1,736,871 | -0.06(-0.17%) |
May 07, 2013 | 33.70 | 33.96 | 33.70 | 33.90 | 1,767,589 | +0.23(+0.67%) |
May 06, 2013 | 33.97 | 34.04 | 33.67 | 33.67 | 2,382,339 | -0.40(-1.17%) |
May 03, 2013 | 33.99 | 34.18 | 33.83 | 34.07 | 2,817,522 | +0.24(+0.71%) |
May 02, 2013 | 33.54 | 33.97 | 33.48 | 33.83 | 1,722,904 | +0.26(+0.78%) |
May 01, 2013 | 33.76 | 33.93 | 33.55 | 33.57 | 1,929,560 | -0.19(-0.56%) |
Apr 30, 2013 | 33.65 | 33.88 | 33.54 | 33.76 | 1,961,350 | +0.02(+0.06%) |
Apr 29, 2013 | 33.66 | 33.77 | 33.52 | 33.74 | 1,548,854 | +0.13(+0.39%) |
Apr 26, 2013 | 33.62 | 33.74 | 33.61 | 33.61 | 1,966,189 | +0.00(+0.00%) |
Apr 25, 2013 | 33.59 | 33.85 | 33.53 | 33.61 | 3,731,377 | +0.11(+0.33%) |
Apr 24, 2013 | 33.96 | 34.08 | 33.49 | 33.50 | 2,318,018 | -0.49(-1.46%) |
Apr 23, 2013 | 33.82 | 34.08 | 33.65 | 33.99 | 2,134,611 | +0.23(+0.67%) |
Apr 22, 2013 | 33.74 | 33.92 | 33.55 | 33.77 | 1,664,515 | -0.03(-0.09%) |
Apr 19, 2013 | 33.45 | 33.99 | 33.37 | 33.80 | 2,122,771 | +0.36(+1.07%) |
Apr 18, 2013 | 33.40 | 33.65 | 33.30 | 33.44 | 2,666,529 | +0.07(+0.20%) |
Apr 17, 2013 | 33.67 | 33.72 | 33.25 | 33.37 | 3,457,537 | -0.47(-1.40%) |
Apr 16, 2013 | 33.09 | 33.85 | 32.90 | 33.85 | 2,289,227 | +0.92(+2.81%) |
Apr 15, 2013 | 33.05 | 33.24 | 32.92 | 32.92 | 2,391,194 | -0.17(-0.53%) |
Apr 12, 2013 | 33.00 | 33.17 | 32.83 | 33.10 | 1,724,258 | +0.09(+0.29%) |
Apr 11, 2013 | 33.09 | 33.28 | 32.95 | 33.00 | 1,608,584 | -0.10(-0.31%) |
Apr 10, 2013 | 32.75 | 33.17 | 32.72 | 33.11 | 1,807,033 | +0.43(+1.31%) |
Apr 09, 2013 | 32.97 | 33.03 | 32.56 | 32.68 | 2,107,017 | -0.20(-0.60%) |
Apr 08, 2013 | 32.54 | 32.88 | 32.45 | 32.87 | 1,913,611 | +0.31(+0.94%) |
Apr 05, 2013 | 32.62 | 32.83 | 32.54 | 32.57 | 2,878,694 | -0.33(-1.00%) |
Apr 04, 2013 | 33.09 | 33.25 | 32.84 | 32.89 | 3,711,437 | -0.19(-0.57%) |
Apr 03, 2013 | 33.44 | 33.48 | 32.87 | 33.08 | 4,922,638 | -0.38(-1.13%) |
Apr 02, 2013 | 33.34 | 33.79 | 33.29 | 33.46 | 4,236,616 | +0.18(+0.55%) |
Apr 01, 2013 | 32.98 | 33.28 | 32.94 | 33.28 | 2,457,904 | +0.28(+0.86%) |
Mar 28, 2013 | 32.66 | 33.03 | 32.55 | 33.00 | 2,892,159 | +0.39(+1.20%) |
Mar 27, 2013 | 32.09 | 32.61 | 31.97 | 32.60 | 2,828,580 | +0.38(+1.17%) |
Mar 26, 2013 | 31.77 | 32.27 | 31.63 | 32.23 | 3,632,640 | +0.51(+1.61%) |
Mar 25, 2013 | 31.62 | 31.91 | 31.60 | 31.72 | 2,353,988 | +0.18(+0.58%) |
Mar 22, 2013 | 31.16 | 31.61 | 31.07 | 31.53 | 1,932,666 | +0.47(+1.52%) |
Mar 21, 2013 | 31.12 | 31.16 | 30.88 | 31.06 | 1,515,108 | -0.18(-0.58%) |
Mar 20, 2013 | 30.71 | 31.32 | 30.71 | 31.24 | 2,862,214 | +0.55(+1.80%) |
Mar 19, 2013 | 30.48 | 30.72 | 30.40 | 30.69 | 1,637,443 | +0.28(+0.93%) |
Mar 18, 2013 | 30.12 | 30.48 | 29.98 | 30.41 | 1,419,786 | +0.14(+0.46%) |
Mar 15, 2013 | 30.31 | 30.37 | 30.16 | 30.27 | 2,947,756 | -0.20(-0.64%) |
Mar 14, 2013 | 30.44 | 30.52 | 30.30 | 30.46 | 1,758,896 | +0.03(+0.10%) |
Mar 13, 2013 | 30.21 | 30.48 | 30.14 | 30.44 | 1,785,395 | +0.23(+0.77%) |
Mar 12, 2013 | 30.12 | 30.27 | 30.03 | 30.20 | 1,694,603 | +0.01(+0.05%) |
Mar 11, 2013 | 30.14 | 30.34 | 30.10 | 30.19 | 1,661,610 | +0.09(+0.29%) |
Mar 08, 2013 | 30.25 | 30.30 | 29.90 | 30.10 | 2,471,823 | -0.02(-0.07%) |
Mar 07, 2013 | 30.19 | 30.42 | 30.08 | 30.12 | 2,242,550 | +0.00(+0.00%) |
Mar 06, 2013 | 30.35 | 30.49 | 29.98 | 30.12 | 4,360,988 | -0.20(-0.67%) |
Mar 05, 2013 | 30.52 | 30.58 | 30.28 | 30.33 | 3,807,583 | -0.06(-0.19%) |
Mar 04, 2013 | 30.56 | 30.59 | 30.30 | 30.38 | 4,118,238 | -0.25(-0.81%) |