Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.98 | 30.18 | 29.88 | 29.88 | 3,654,176 | -0.38(-1.24%) |
May 30, 2013 | 30.02 | 30.33 | 29.94 | 30.25 | 3,260,625 | +0.24(+0.79%) |
May 29, 2013 | 30.26 | 30.41 | 29.91 | 30.02 | 8,137,422 | -0.91(-2.95%) |
May 28, 2013 | 31.14 | 31.16 | 30.87 | 30.93 | 3,521,270 | +0.36(+1.17%) |
May 24, 2013 | 30.25 | 30.63 | 30.23 | 30.57 | 2,223,838 | +0.14(+0.46%) |
May 23, 2013 | 30.34 | 30.51 | 30.18 | 30.43 | 2,492,005 | -0.12(-0.40%) |
May 22, 2013 | 30.48 | 30.85 | 30.48 | 30.55 | 4,361,344 | +0.17(+0.55%) |
May 21, 2013 | 30.02 | 30.48 | 30.02 | 30.39 | 4,158,165 | +0.25(+0.84%) |
May 20, 2013 | 30.12 | 30.28 | 30.06 | 30.13 | 2,445,603 | -0.01(-0.02%) |
May 17, 2013 | 29.98 | 30.18 | 29.90 | 30.14 | 3,357,814 | +0.06(+0.21%) |
May 16, 2013 | 30.35 | 30.39 | 30.04 | 30.07 | 4,268,514 | -0.20(-0.67%) |
May 15, 2013 | 30.07 | 30.32 | 30.06 | 30.28 | 3,748,502 | +0.46(+1.53%) |
May 13, 2013 | 29.79 | 29.87 | 29.74 | 29.82 | 3,828,612 | +0.03(+0.10%) |
May 10, 2013 | 29.50 | 29.86 | 29.38 | 29.79 | 5,620,886 | +0.53(+1.81%) |
May 09, 2013 | 29.24 | 29.47 | 29.20 | 29.26 | 3,157,319 | -0.06(-0.20%) |
May 08, 2013 | 29.29 | 29.47 | 29.21 | 29.32 | 3,314,734 | +0.06(+0.22%) |
May 07, 2013 | 29.19 | 29.32 | 29.11 | 29.25 | 2,932,547 | +0.13(+0.43%) |
May 06, 2013 | 29.25 | 29.28 | 29.09 | 29.13 | 2,154,769 | -0.13(-0.43%) |
May 03, 2013 | 29.28 | 29.36 | 29.24 | 29.25 | 3,529,561 | -0.11(-0.37%) |
May 02, 2013 | 29.30 | 29.46 | 29.27 | 29.36 | 3,307,727 | -0.04(-0.14%) |
May 01, 2013 | 29.44 | 29.60 | 29.36 | 29.40 | 3,889,613 | -0.08(-0.27%) |
Apr 30, 2013 | 29.40 | 29.56 | 29.29 | 29.48 | 6,989,420 | -0.45(-1.49%) |
Apr 29, 2013 | 29.81 | 30.00 | 29.76 | 29.93 | 3,520,361 | +0.15(+0.50%) |
Apr 26, 2013 | 29.61 | 29.79 | 29.57 | 29.78 | 3,769,889 | +0.21(+0.69%) |
Apr 25, 2013 | 29.65 | 29.86 | 29.40 | 29.57 | 8,237,982 | +0.26(+0.88%) |
Apr 24, 2013 | 29.39 | 29.44 | 29.09 | 29.32 | 7,820,495 | +0.13(+0.45%) |
Apr 23, 2013 | 29.21 | 29.39 | 29.12 | 29.19 | 7,355,044 | +0.27(+0.93%) |
Apr 22, 2013 | 28.80 | 29.00 | 28.69 | 28.92 | 5,181,965 | +0.12(+0.42%) |
Apr 19, 2013 | 28.74 | 28.88 | 28.64 | 28.80 | 5,998,301 | +0.03(+0.10%) |
Apr 18, 2013 | 29.06 | 29.09 | 28.61 | 28.77 | 12,035,917 | +0.03(+0.10%) |
Apr 17, 2013 | 27.94 | 28.80 | 27.90 | 28.74 | 13,923,874 | +0.55(+1.94%) |
Apr 16, 2013 | 28.16 | 28.19 | 27.95 | 28.19 | 4,791,787 | +0.09(+0.30%) |
Apr 15, 2013 | 27.99 | 28.64 | 27.95 | 28.11 | 11,694,483 | +0.43(+1.57%) |
Apr 12, 2013 | 27.67 | 27.69 | 27.49 | 27.67 | 6,777,556 | -0.03(-0.10%) |
Apr 11, 2013 | 27.36 | 27.72 | 27.34 | 27.70 | 8,924,010 | +0.44(+1.61%) |
Apr 10, 2013 | 26.98 | 27.28 | 26.97 | 27.26 | 5,288,311 | +0.25(+0.91%) |
Apr 09, 2013 | 26.98 | 27.07 | 26.84 | 27.02 | 5,989,611 | +0.14(+0.53%) |
Apr 08, 2013 | 26.71 | 26.88 | 26.64 | 26.87 | 3,933,255 | +0.16(+0.60%) |
Apr 05, 2013 | 26.61 | 26.74 | 26.48 | 26.71 | 3,189,669 | -0.11(-0.40%) |
Apr 04, 2013 | 26.71 | 26.86 | 26.70 | 26.82 | 3,589,808 | +0.01(+0.02%) |
Apr 03, 2013 | 26.88 | 26.92 | 26.78 | 26.82 | 2,761,138 | +0.00(+0.00%) |
Apr 02, 2013 | 26.79 | 26.89 | 26.77 | 26.82 | 3,809,732 | +0.05(+0.17%) |
Apr 01, 2013 | 26.60 | 26.81 | 26.57 | 26.77 | 2,593,040 | -0.01(-0.04%) |
Mar 28, 2013 | 26.65 | 26.88 | 26.62 | 26.78 | 4,523,908 | +0.30(+1.14%) |
Mar 27, 2013 | 26.18 | 26.51 | 26.14 | 26.48 | 5,154,235 | +0.22(+0.83%) |
Mar 26, 2013 | 26.14 | 26.27 | 26.09 | 26.26 | 5,265,205 | -0.19(-0.73%) |
Mar 25, 2013 | 26.41 | 26.56 | 26.33 | 26.46 | 3,252,418 | -0.06(-0.22%) |
Mar 22, 2013 | 26.51 | 26.65 | 26.48 | 26.51 | 4,097,754 | +0.24(+0.91%) |
Mar 21, 2013 | 26.18 | 26.38 | 26.17 | 26.27 | 4,264,397 | +0.07(+0.26%) |
Mar 20, 2013 | 26.27 | 26.31 | 26.15 | 26.21 | 4,525,833 | +0.08(+0.31%) |
Mar 19, 2013 | 26.01 | 26.19 | 25.93 | 26.13 | 4,817,934 | +0.37(+1.42%) |
Mar 18, 2013 | 25.79 | 25.87 | 25.69 | 25.76 | 3,615,547 | -0.10(-0.40%) |
Mar 15, 2013 | 25.83 | 25.91 | 25.73 | 25.86 | 3,491,434 | +0.05(+0.18%) |
Mar 14, 2013 | 25.63 | 25.82 | 25.59 | 25.82 | 4,303,569 | +0.34(+1.34%) |
Mar 13, 2013 | 25.43 | 25.50 | 25.33 | 25.47 | 2,951,310 | -0.02(-0.07%) |
Mar 12, 2013 | 25.42 | 25.58 | 25.42 | 25.49 | 3,322,438 | +0.00(+0.00%) |
Mar 11, 2013 | 25.41 | 25.50 | 25.39 | 25.49 | 2,379,094 | +0.04(+0.16%) |
Mar 08, 2013 | 25.43 | 25.95 | 25.29 | 25.45 | 3,754,228 | -0.14(-0.56%) |
Mar 07, 2013 | 25.55 | 25.62 | 25.50 | 25.59 | 3,782,593 | +0.10(+0.38%) |
Mar 06, 2013 | 25.41 | 25.51 | 25.30 | 25.50 | 6,738,576 | +0.03(+0.11%) |
Mar 05, 2013 | 25.47 | 25.54 | 25.43 | 25.47 | 4,250,134 | +0.17(+0.68%) |
Mar 04, 2013 | 25.04 | 25.35 | 25.02 | 25.30 | 4,840,403 | +0.05(+0.20%) |