Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.45 | 32.70 | 32.14 | 32.16 | 9,745,191 | -0.51(-1.56%) |
May 30, 2013 | 32.63 | 32.79 | 32.50 | 32.67 | 6,177,486 | +0.10(+0.32%) |
May 29, 2013 | 32.52 | 32.64 | 32.26 | 32.57 | 7,778,888 | -0.10(-0.32%) |
May 28, 2013 | 32.76 | 32.80 | 32.56 | 32.67 | 7,021,575 | +0.30(+0.91%) |
May 24, 2013 | 32.34 | 32.42 | 32.14 | 32.38 | 7,246,207 | -0.11(-0.34%) |
May 23, 2013 | 32.12 | 32.56 | 31.96 | 32.49 | 8,647,961 | +0.02(+0.05%) |
May 22, 2013 | 32.93 | 33.21 | 32.35 | 32.47 | 15,403,914 | -0.45(-1.36%) |
May 21, 2013 | 33.05 | 33.10 | 32.86 | 32.92 | 5,693,897 | -0.04(-0.12%) |
May 20, 2013 | 32.87 | 33.12 | 32.80 | 32.96 | 6,583,931 | +0.03(+0.10%) |
May 17, 2013 | 32.64 | 32.97 | 32.64 | 32.93 | 8,831,006 | +0.35(+1.08%) |
May 16, 2013 | 32.58 | 32.84 | 32.50 | 32.57 | 5,747,958 | -0.15(-0.45%) |
May 15, 2013 | 32.42 | 32.84 | 32.39 | 32.72 | 6,641,822 | +0.58(+1.80%) |
May 13, 2013 | 32.34 | 32.37 | 32.06 | 32.14 | 5,583,865 | -0.23(-0.72%) |
May 10, 2013 | 32.38 | 32.45 | 32.14 | 32.38 | 6,114,173 | -0.03(-0.10%) |
May 09, 2013 | 32.47 | 32.57 | 32.31 | 32.41 | 7,467,775 | -0.04(-0.12%) |
May 08, 2013 | 32.14 | 32.45 | 32.09 | 32.45 | 6,433,514 | +0.28(+0.87%) |
May 07, 2013 | 31.95 | 32.22 | 31.84 | 32.17 | 7,622,041 | +0.30(+0.95%) |
May 06, 2013 | 31.86 | 31.91 | 31.70 | 31.86 | 5,833,404 | +0.09(+0.28%) |
May 03, 2013 | 31.67 | 31.87 | 31.23 | 31.78 | 7,306,142 | +0.55(+1.76%) |
May 02, 2013 | 31.15 | 31.30 | 30.86 | 31.23 | 7,736,109 | +0.22(+0.72%) |
May 01, 2013 | 31.39 | 31.47 | 30.98 | 31.00 | 12,958,258 | -0.56(-1.77%) |
Apr 30, 2013 | 31.46 | 31.58 | 31.23 | 31.56 | 13,384,539 | +0.05(+0.15%) |
Apr 29, 2013 | 31.13 | 31.55 | 31.03 | 31.51 | 8,701,871 | +0.47(+1.52%) |
Apr 26, 2013 | 31.47 | 31.49 | 30.93 | 31.04 | 9,735,372 | -0.45(-1.42%) |
Apr 25, 2013 | 31.42 | 31.74 | 31.32 | 31.49 | 7,968,511 | +0.34(+1.10%) |
Apr 24, 2013 | 30.80 | 31.21 | 30.76 | 31.15 | 8,852,443 | +0.46(+1.51%) |
Apr 23, 2013 | 30.50 | 30.72 | 30.37 | 30.68 | 11,365,749 | +0.26(+0.87%) |
Apr 22, 2013 | 30.28 | 30.53 | 29.97 | 30.42 | 8,991,881 | +0.29(+0.95%) |
Apr 19, 2013 | 29.96 | 30.14 | 29.89 | 30.13 | 13,486,633 | +0.35(+1.18%) |
Apr 18, 2013 | 29.98 | 30.06 | 29.61 | 29.78 | 21,726,634 | -0.09(-0.29%) |
Apr 17, 2013 | 30.05 | 30.11 | 29.71 | 29.87 | 12,335,458 | -0.45(-1.47%) |
Apr 16, 2013 | 30.03 | 30.33 | 30.03 | 30.32 | 12,037,719 | +0.54(+1.82%) |
Apr 15, 2013 | 30.60 | 30.68 | 29.73 | 29.77 | 25,850,080 | -1.14(-3.69%) |
Apr 12, 2013 | 31.19 | 31.31 | 30.77 | 30.91 | 15,654,200 | -0.46(-1.47%) |
Apr 11, 2013 | 31.21 | 31.52 | 31.19 | 31.38 | 9,326,288 | +0.14(+0.43%) |
Apr 10, 2013 | 31.11 | 31.26 | 30.99 | 31.24 | 7,777,391 | +0.22(+0.69%) |
Apr 09, 2013 | 30.72 | 31.14 | 30.72 | 31.03 | 11,422,048 | +0.36(+1.17%) |
Apr 08, 2013 | 30.47 | 30.68 | 30.43 | 30.67 | 5,159,567 | +0.10(+0.31%) |
Apr 05, 2013 | 30.28 | 30.59 | 30.28 | 30.57 | 9,581,742 | -0.13(-0.42%) |
Apr 04, 2013 | 30.48 | 30.84 | 30.48 | 30.70 | 11,476,243 | +0.26(+0.87%) |
Apr 03, 2013 | 30.69 | 30.84 | 30.29 | 30.44 | 18,634,794 | -0.26(-0.83%) |
Apr 02, 2013 | 31.05 | 31.11 | 30.63 | 30.69 | 11,915,324 | -0.30(-0.98%) |
Apr 01, 2013 | 31.24 | 31.30 | 30.92 | 30.99 | 7,939,322 | -0.27(-0.87%) |
Mar 28, 2013 | 31.09 | 31.35 | 31.09 | 31.27 | 9,411,619 | +0.12(+0.38%) |
Mar 27, 2013 | 30.97 | 31.17 | 30.83 | 31.15 | 5,170,982 | -0.01(-0.03%) |
Mar 26, 2013 | 31.03 | 31.18 | 30.98 | 31.15 | 6,882,805 | +0.22(+0.70%) |
Mar 25, 2013 | 31.25 | 31.29 | 30.79 | 30.94 | 7,635,509 | -0.24(-0.77%) |
Mar 22, 2013 | 31.21 | 31.31 | 31.08 | 31.18 | 6,035,343 | +0.04(+0.13%) |
Mar 21, 2013 | 31.39 | 31.48 | 31.14 | 31.14 | 8,261,474 | -0.54(-1.71%) |
Mar 20, 2013 | 31.62 | 31.73 | 31.55 | 31.68 | 5,447,624 | +0.24(+0.76%) |
Mar 19, 2013 | 31.63 | 31.63 | 31.16 | 31.44 | 9,534,666 | -0.14(-0.43%) |
Mar 18, 2013 | 31.49 | 31.68 | 31.42 | 31.58 | 6,325,473 | -0.22(-0.70%) |
Mar 15, 2013 | 31.69 | 31.89 | 31.69 | 31.80 | 10,099,638 | +0.03(+0.09%) |
Mar 14, 2013 | 31.68 | 31.81 | 31.61 | 31.77 | 7,791,887 | +0.19(+0.60%) |
Mar 13, 2013 | 31.63 | 31.69 | 31.50 | 31.58 | 7,048,982 | -0.08(-0.25%) |
Mar 12, 2013 | 31.65 | 31.82 | 31.57 | 31.66 | 7,534,797 | +0.02(+0.08%) |
Mar 11, 2013 | 31.41 | 31.67 | 31.33 | 31.64 | 10,066,811 | +0.17(+0.56%) |
Mar 08, 2013 | 31.33 | 31.51 | 31.28 | 31.46 | 7,450,607 | +0.25(+0.81%) |
Mar 07, 2013 | 31.19 | 31.29 | 31.16 | 31.21 | 5,617,980 | +0.09(+0.28%) |
Mar 06, 2013 | 31.05 | 31.22 | 30.99 | 31.12 | 10,390,644 | +0.27(+0.88%) |
Mar 05, 2013 | 30.88 | 31.08 | 30.78 | 30.85 | 11,268,260 | +0.21(+0.67%) |
Mar 04, 2013 | 30.48 | 30.65 | 30.36 | 30.64 | 11,362,108 | +0.04(+0.13%) |