Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.54 | 33.95 | 33.07 | 33.14 | 7,265,919 | -0.51(-1.52%) |
May 30, 2013 | 34.30 | 34.33 | 33.56 | 33.65 | 4,820,763 | -0.66(-1.91%) |
May 29, 2013 | 34.60 | 34.64 | 33.68 | 34.31 | 7,318,356 | -0.51(-1.46%) |
May 28, 2013 | 35.64 | 35.69 | 34.67 | 34.82 | 6,095,000 | -0.52(-1.48%) |
May 24, 2013 | 35.15 | 35.39 | 34.81 | 35.34 | 4,487,464 | +0.07(+0.20%) |
May 23, 2013 | 34.23 | 35.35 | 34.02 | 35.27 | 18,400,746 | +0.62(+1.78%) |
May 22, 2013 | 35.58 | 35.72 | 34.43 | 34.66 | 5,052,140 | -0.95(-2.67%) |
May 21, 2013 | 35.29 | 35.73 | 35.22 | 35.60 | 4,844,343 | +0.33(+0.95%) |
May 20, 2013 | 34.91 | 35.32 | 34.82 | 35.27 | 3,752,442 | +0.35(+0.99%) |
May 17, 2013 | 34.93 | 35.07 | 34.67 | 34.93 | 4,261,564 | -0.01(-0.03%) |
May 16, 2013 | 34.57 | 35.17 | 34.55 | 34.94 | 2,968,452 | +0.26(+0.76%) |
May 15, 2013 | 34.74 | 34.84 | 34.58 | 34.67 | 5,353,863 | +0.25(+0.73%) |
May 13, 2013 | 33.75 | 34.44 | 33.64 | 34.42 | 4,669,402 | +0.60(+1.77%) |
May 10, 2013 | 33.62 | 33.82 | 33.41 | 33.82 | 2,118,771 | +0.28(+0.82%) |
May 09, 2013 | 33.78 | 33.78 | 33.42 | 33.55 | 3,286,289 | -0.17(-0.50%) |
May 08, 2013 | 33.47 | 33.86 | 33.44 | 33.72 | 2,688,376 | +0.18(+0.54%) |
May 07, 2013 | 33.08 | 33.61 | 32.91 | 33.54 | 2,782,701 | +0.55(+1.65%) |
May 06, 2013 | 32.78 | 33.04 | 32.77 | 32.99 | 2,784,257 | +0.16(+0.48%) |
May 03, 2013 | 33.29 | 33.19 | 32.76 | 32.83 | 3,791,201 | -0.36(-1.08%) |
May 02, 2013 | 33.44 | 33.64 | 33.07 | 33.19 | 2,660,206 | -0.16(-0.47%) |
May 01, 2013 | 33.81 | 34.29 | 33.15 | 33.35 | 4,001,077 | -0.68(-2.00%) |
Apr 30, 2013 | 33.51 | 34.03 | 33.40 | 34.03 | 3,690,974 | +0.50(+1.49%) |
Apr 29, 2013 | 33.31 | 33.58 | 33.04 | 33.53 | 2,000,453 | +0.35(+1.06%) |
Apr 26, 2013 | 33.57 | 33.52 | 33.07 | 33.18 | 3,656,188 | -0.35(-1.03%) |
Apr 25, 2013 | 33.78 | 33.86 | 33.45 | 33.52 | 3,076,898 | -0.29(-0.85%) |
Apr 24, 2013 | 33.88 | 34.10 | 33.69 | 33.81 | 2,407,692 | -0.02(-0.07%) |
Apr 23, 2013 | 33.91 | 34.03 | 33.59 | 33.84 | 2,527,595 | +0.08(+0.23%) |
Apr 22, 2013 | 34.01 | 34.09 | 33.71 | 33.76 | 2,032,264 | -0.22(-0.64%) |
Apr 19, 2013 | 34.04 | 34.15 | 33.66 | 33.98 | 2,842,287 | +0.08(+0.22%) |
Apr 18, 2013 | 33.77 | 34.18 | 33.68 | 33.90 | 3,078,488 | +0.10(+0.29%) |
Apr 17, 2013 | 34.01 | 34.07 | 33.56 | 33.80 | 3,006,213 | -0.50(-1.47%) |
Apr 16, 2013 | 34.06 | 34.38 | 33.86 | 34.30 | 2,727,539 | +0.37(+1.09%) |
Apr 15, 2013 | 34.39 | 34.63 | 33.92 | 33.93 | 2,695,854 | -0.70(-2.01%) |
Apr 12, 2013 | 34.66 | 34.66 | 34.33 | 34.63 | 2,560,506 | +0.04(+0.12%) |
Apr 11, 2013 | 34.25 | 34.83 | 34.17 | 34.59 | 4,006,536 | +0.39(+1.15%) |
Apr 10, 2013 | 34.17 | 34.28 | 34.02 | 34.20 | 2,053,240 | +0.02(+0.07%) |
Apr 09, 2013 | 34.03 | 34.33 | 33.79 | 34.17 | 2,485,134 | +0.18(+0.52%) |
Apr 08, 2013 | 33.88 | 34.16 | 33.76 | 34.00 | 3,085,042 | +0.08(+0.22%) |
Apr 05, 2013 | 33.51 | 34.10 | 33.41 | 33.92 | 3,603,505 | +0.21(+0.63%) |
Apr 04, 2013 | 32.90 | 33.76 | 32.85 | 33.71 | 3,191,618 | +0.93(+2.84%) |
Apr 03, 2013 | 32.72 | 32.84 | 32.55 | 32.78 | 2,014,222 | +0.23(+0.72%) |
Apr 02, 2013 | 32.72 | 32.89 | 32.51 | 32.55 | 3,497,140 | -0.01(-0.04%) |
Apr 01, 2013 | 32.22 | 32.56 | 32.06 | 32.56 | 2,250,935 | +0.29(+0.89%) |
Mar 28, 2013 | 32.29 | 32.42 | 32.08 | 32.27 | 3,485,035 | +0.00(+0.00%) |
Mar 27, 2013 | 32.45 | 32.45 | 32.22 | 32.27 | 2,187,508 | -0.19(-0.60%) |
Mar 26, 2013 | 32.28 | 32.58 | 32.28 | 32.46 | 3,625,769 | +0.25(+0.78%) |
Mar 25, 2013 | 32.13 | 32.33 | 31.94 | 32.21 | 3,345,892 | +0.18(+0.55%) |
Mar 22, 2013 | 31.89 | 32.10 | 31.77 | 32.04 | 3,017,578 | +0.16(+0.50%) |
Mar 21, 2013 | 32.01 | 32.35 | 31.87 | 31.88 | 2,479,273 | -0.30(-0.95%) |
Mar 20, 2013 | 32.02 | 32.26 | 31.93 | 32.18 | 2,389,710 | +0.15(+0.48%) |
Mar 19, 2013 | 32.36 | 32.41 | 31.77 | 32.03 | 2,978,517 | -0.31(-0.97%) |
Mar 18, 2013 | 32.47 | 32.79 | 32.18 | 32.34 | 3,569,872 | -0.29(-0.89%) |
Mar 15, 2013 | 32.64 | 32.80 | 32.54 | 32.63 | 4,298,031 | -0.17(-0.53%) |
Mar 14, 2013 | 32.35 | 32.90 | 32.20 | 32.81 | 4,271,659 | +0.54(+1.68%) |
Mar 13, 2013 | 32.06 | 32.34 | 31.87 | 32.27 | 4,174,211 | +0.27(+0.85%) |
Mar 12, 2013 | 31.87 | 32.06 | 31.68 | 31.99 | 4,278,477 | +0.10(+0.31%) |
Mar 11, 2013 | 31.95 | 31.98 | 31.71 | 31.90 | 2,518,401 | -0.06(-0.20%) |
Mar 08, 2013 | 32.18 | 32.18 | 31.71 | 31.96 | 3,849,614 | -0.18(-0.56%) |
Mar 07, 2013 | 32.72 | 32.89 | 32.06 | 32.14 | 4,587,764 | -0.65(-1.99%) |
Mar 06, 2013 | 32.79 | 32.86 | 32.47 | 32.79 | 2,496,047 | +0.13(+0.39%) |
Mar 05, 2013 | 32.40 | 32.77 | 32.29 | 32.66 | 2,820,780 | +0.29(+0.88%) |
Mar 04, 2013 | 32.10 | 32.49 | 32.08 | 32.38 | 2,863,325 | +0.18(+0.56%) |