Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.64 | 36.00 | 35.36 | 35.39 | 13,751,084 | -0.34(-0.96%) |
May 30, 2013 | 35.63 | 35.90 | 35.54 | 35.73 | 8,940,834 | +0.21(+0.60%) |
May 29, 2013 | 35.55 | 35.68 | 35.41 | 35.52 | 11,435,818 | -0.20(-0.57%) |
May 28, 2013 | 35.98 | 36.06 | 35.66 | 35.73 | 16,832,192 | +0.19(+0.53%) |
May 24, 2013 | 35.43 | 35.60 | 35.27 | 35.54 | 10,808,156 | -0.11(-0.32%) |
May 23, 2013 | 35.31 | 35.73 | 35.31 | 35.65 | 13,350,857 | -0.10(-0.27%) |
May 22, 2013 | 36.12 | 36.34 | 35.63 | 35.75 | 20,368,190 | -0.32(-0.88%) |
May 21, 2013 | 36.03 | 36.22 | 35.97 | 36.07 | 13,833,184 | +0.05(+0.14%) |
May 20, 2013 | 35.81 | 36.13 | 35.81 | 36.02 | 17,408,734 | +0.11(+0.29%) |
May 17, 2013 | 35.53 | 35.92 | 35.51 | 35.91 | 17,683,104 | +0.54(+1.52%) |
May 16, 2013 | 35.41 | 35.61 | 35.32 | 35.38 | 14,812,622 | -0.18(-0.50%) |
May 15, 2013 | 35.25 | 35.56 | 35.20 | 35.55 | 15,285,474 | +0.58(+1.65%) |
May 13, 2013 | 35.08 | 35.09 | 34.87 | 34.98 | 7,057,026 | -0.14(-0.39%) |
May 10, 2013 | 35.07 | 35.13 | 34.87 | 35.12 | 11,778,162 | +0.11(+0.30%) |
May 09, 2013 | 35.03 | 35.20 | 34.91 | 35.01 | 9,920,240 | +0.00(+0.00%) |
May 08, 2013 | 34.73 | 35.02 | 34.67 | 35.01 | 12,148,433 | +0.22(+0.63%) |
May 07, 2013 | 34.56 | 34.80 | 34.51 | 34.79 | 18,100,656 | +0.32(+0.92%) |
May 06, 2013 | 34.26 | 34.51 | 34.21 | 34.47 | 16,798,284 | +0.22(+0.64%) |
May 03, 2013 | 34.04 | 34.38 | 33.67 | 34.25 | 18,097,108 | +0.58(+1.73%) |
May 02, 2013 | 33.38 | 33.72 | 33.38 | 33.67 | 9,128,483 | +0.41(+1.23%) |
May 01, 2013 | 33.50 | 33.61 | 33.25 | 33.26 | 14,946,954 | -0.44(-1.30%) |
Apr 30, 2013 | 33.74 | 33.74 | 33.44 | 33.70 | 9,978,326 | +0.01(+0.02%) |
Apr 29, 2013 | 33.66 | 33.77 | 33.47 | 33.69 | 9,758,568 | +0.17(+0.51%) |
Apr 26, 2013 | 33.58 | 33.64 | 33.52 | 33.52 | 9,639,717 | -0.10(-0.29%) |
Apr 25, 2013 | 33.56 | 33.77 | 33.47 | 33.62 | 12,109,147 | +0.17(+0.51%) |
Apr 24, 2013 | 33.26 | 33.51 | 33.24 | 33.45 | 12,270,172 | +0.34(+1.03%) |
Apr 23, 2013 | 33.01 | 33.16 | 32.79 | 33.11 | 13,713,434 | +0.24(+0.73%) |
Apr 22, 2013 | 32.86 | 32.97 | 32.55 | 32.87 | 17,071,862 | +0.04(+0.11%) |
Apr 19, 2013 | 32.70 | 32.86 | 32.54 | 32.83 | 19,001,360 | +0.16(+0.50%) |
Apr 18, 2013 | 32.93 | 32.93 | 32.54 | 32.67 | 20,567,792 | -0.15(-0.45%) |
Apr 17, 2013 | 33.10 | 33.16 | 32.63 | 32.81 | 19,604,178 | -0.55(-1.66%) |
Apr 16, 2013 | 33.22 | 33.39 | 33.12 | 33.37 | 12,475,554 | +0.45(+1.36%) |
Apr 15, 2013 | 33.73 | 33.77 | 32.90 | 32.92 | 36,760,448 | -1.03(-3.04%) |
Apr 12, 2013 | 34.03 | 34.08 | 33.83 | 33.95 | 9,148,708 | -0.20(-0.57%) |
Apr 11, 2013 | 34.10 | 34.25 | 33.97 | 34.15 | 12,120,915 | +0.09(+0.26%) |
Apr 10, 2013 | 33.77 | 34.09 | 33.64 | 34.06 | 14,255,296 | +0.45(+1.33%) |
Apr 09, 2013 | 33.60 | 33.73 | 33.38 | 33.61 | 13,138,177 | +0.11(+0.32%) |
Apr 08, 2013 | 33.26 | 33.51 | 33.18 | 33.51 | 10,142,305 | +0.20(+0.59%) |
Apr 05, 2013 | 32.94 | 33.34 | 32.88 | 33.31 | 15,802,566 | -0.07(-0.20%) |
Apr 04, 2013 | 33.26 | 33.42 | 33.23 | 33.38 | 15,505,923 | +0.15(+0.44%) |
Apr 03, 2013 | 33.50 | 33.55 | 33.18 | 33.23 | 24,888,100 | -0.20(-0.61%) |
Apr 02, 2013 | 33.65 | 33.69 | 33.37 | 33.43 | 14,409,091 | -0.11(-0.32%) |
Apr 01, 2013 | 33.90 | 33.91 | 33.47 | 33.54 | 19,064,792 | -0.41(-1.22%) |
Mar 28, 2013 | 33.66 | 33.96 | 33.66 | 33.95 | 9,657,151 | +0.24(+0.72%) |
Mar 27, 2013 | 33.55 | 33.73 | 33.38 | 33.71 | 8,199,351 | +0.00(+0.00%) |
Mar 26, 2013 | 33.70 | 33.73 | 33.59 | 33.71 | 10,789,197 | +0.17(+0.51%) |
Mar 25, 2013 | 33.94 | 33.95 | 33.39 | 33.54 | 22,528,296 | -0.30(-0.89%) |
Mar 22, 2013 | 33.84 | 33.85 | 33.59 | 33.84 | 8,550,852 | +0.26(+0.77%) |
Mar 21, 2013 | 33.78 | 34.11 | 33.51 | 33.58 | 8,421,908 | -0.34(-1.01%) |
Mar 20, 2013 | 34.05 | 34.09 | 33.81 | 33.92 | 20,457,562 | +0.04(+0.12%) |
Mar 19, 2013 | 33.95 | 34.06 | 33.65 | 33.88 | 15,234,145 | -0.03(-0.10%) |
Mar 18, 2013 | 33.88 | 34.19 | 33.73 | 33.91 | 8,236,363 | -0.21(-0.62%) |
Mar 15, 2013 | 34.07 | 34.16 | 33.99 | 34.12 | 11,236,928 | +0.03(+0.08%) |
Mar 14, 2013 | 34.00 | 34.13 | 33.97 | 34.10 | 7,250,812 | +0.16(+0.48%) |
Mar 13, 2013 | 33.77 | 33.96 | 33.70 | 33.94 | 8,884,760 | +0.16(+0.48%) |
Mar 12, 2013 | 33.86 | 33.94 | 33.63 | 33.77 | 13,793,908 | -0.19(-0.57%) |
Mar 11, 2013 | 33.82 | 33.98 | 33.75 | 33.97 | 7,558,234 | +0.11(+0.33%) |
Mar 08, 2013 | 33.77 | 33.89 | 33.62 | 33.86 | 9,865,320 | +0.32(+0.94%) |
Mar 07, 2013 | 33.60 | 33.67 | 33.49 | 33.54 | 7,896,480 | +0.02(+0.07%) |
Mar 06, 2013 | 33.73 | 33.73 | 33.46 | 33.52 | 14,039,079 | +0.00(+0.00%) |
Mar 05, 2013 | 33.26 | 33.69 | 33.26 | 33.52 | 15,246,607 | +0.47(+1.42%) |
Mar 04, 2013 | 33.05 | 33.05 | 32.72 | 33.05 | 21,987,342 | -0.06(-0.20%) |