Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.65 | 30.83 | 30.34 | 30.34 | 3,182,591 | -0.69(-2.21%) |
May 30, 2013 | 30.92 | 31.11 | 30.89 | 31.03 | 1,927,845 | +0.41(+1.36%) |
May 29, 2013 | 30.63 | 30.70 | 30.38 | 30.61 | 2,097,085 | -0.30(-0.98%) |
May 28, 2013 | 31.28 | 31.39 | 30.80 | 30.92 | 1,875,948 | +0.30(+0.99%) |
May 24, 2013 | 30.52 | 30.61 | 30.41 | 30.61 | 2,007,025 | -0.50(-1.62%) |
May 23, 2013 | 31.03 | 31.23 | 30.78 | 31.12 | 2,578,026 | -0.55(-1.75%) |
May 22, 2013 | 32.07 | 32.28 | 31.62 | 31.67 | 2,783,886 | -0.23(-0.71%) |
May 21, 2013 | 31.73 | 31.96 | 31.67 | 31.90 | 2,495,784 | -0.24(-0.75%) |
May 20, 2013 | 31.80 | 32.19 | 31.79 | 32.14 | 3,530,795 | +0.46(+1.45%) |
May 17, 2013 | 31.39 | 31.71 | 31.32 | 31.68 | 2,155,593 | +0.35(+1.10%) |
May 16, 2013 | 31.40 | 31.58 | 31.30 | 31.33 | 1,955,210 | -0.14(-0.44%) |
May 15, 2013 | 31.51 | 31.56 | 31.32 | 31.47 | 3,705,973 | +0.41(+1.32%) |
May 13, 2013 | 31.11 | 31.16 | 30.95 | 31.06 | 2,046,576 | -0.31(-1.00%) |
May 10, 2013 | 31.22 | 31.37 | 31.17 | 31.37 | 3,986,121 | +0.38(+1.22%) |
May 09, 2013 | 31.06 | 31.18 | 30.89 | 30.99 | 1,969,715 | -0.30(-0.95%) |
May 08, 2013 | 31.36 | 31.47 | 31.23 | 31.29 | 3,764,242 | +0.03(+0.11%) |
May 07, 2013 | 31.23 | 31.29 | 31.07 | 31.26 | 2,905,271 | +0.66(+2.15%) |
May 06, 2013 | 30.50 | 30.66 | 30.47 | 30.60 | 1,427,802 | +0.04(+0.14%) |
May 03, 2013 | 30.56 | 30.57 | 30.44 | 30.55 | 1,498,609 | +0.23(+0.76%) |
May 02, 2013 | 30.01 | 30.33 | 29.96 | 30.32 | 1,428,278 | +0.27(+0.91%) |
May 01, 2013 | 30.37 | 30.37 | 30.03 | 30.05 | 1,595,387 | -0.03(-0.11%) |
Apr 30, 2013 | 30.12 | 30.22 | 29.92 | 30.08 | 2,042,631 | +0.14(+0.46%) |
Apr 29, 2013 | 29.81 | 30.01 | 29.69 | 29.95 | 1,516,146 | +0.19(+0.64%) |
Apr 26, 2013 | 29.52 | 29.78 | 29.24 | 29.75 | 2,366,661 | +0.51(+1.74%) |
Apr 25, 2013 | 29.23 | 29.35 | 29.20 | 29.24 | 2,065,141 | +0.10(+0.34%) |
Apr 24, 2013 | 29.04 | 29.24 | 29.03 | 29.14 | 2,040,148 | +0.34(+1.18%) |
Apr 23, 2013 | 28.77 | 28.92 | 28.67 | 28.80 | 1,675,296 | +0.18(+0.63%) |
Apr 22, 2013 | 28.60 | 28.74 | 28.32 | 28.62 | 1,902,676 | +0.16(+0.56%) |
Apr 19, 2013 | 28.37 | 28.49 | 28.30 | 28.46 | 2,113,835 | +0.56(+2.02%) |
Apr 18, 2013 | 28.00 | 28.00 | 27.74 | 27.90 | 2,303,565 | -0.21(-0.76%) |
Apr 17, 2013 | 28.21 | 28.23 | 27.94 | 28.11 | 3,192,362 | -0.54(-1.89%) |
Apr 16, 2013 | 28.59 | 28.67 | 28.38 | 28.66 | 2,202,216 | +0.36(+1.26%) |
Apr 15, 2013 | 28.62 | 28.73 | 28.29 | 28.30 | 3,106,594 | -0.80(-2.75%) |
Apr 12, 2013 | 28.93 | 29.13 | 28.86 | 29.10 | 1,498,253 | -0.10(-0.34%) |
Apr 11, 2013 | 29.23 | 29.35 | 29.15 | 29.20 | 1,719,304 | +0.10(+0.34%) |
Apr 10, 2013 | 28.98 | 29.21 | 28.98 | 29.10 | 2,292,142 | +0.24(+0.82%) |
Apr 09, 2013 | 28.67 | 28.99 | 28.65 | 28.87 | 2,403,211 | +0.19(+0.65%) |
Apr 08, 2013 | 28.45 | 28.68 | 28.41 | 28.68 | 2,896,234 | -0.13(-0.44%) |
Apr 05, 2013 | 28.55 | 28.84 | 28.42 | 28.80 | 2,772,569 | -0.21(-0.72%) |
Apr 04, 2013 | 28.94 | 29.12 | 28.85 | 29.01 | 2,295,127 | +0.00(+0.00%) |
Apr 03, 2013 | 29.38 | 29.41 | 28.97 | 29.01 | 1,901,668 | -0.42(-1.43%) |
Apr 02, 2013 | 29.38 | 29.53 | 29.30 | 29.44 | 2,605,140 | +0.32(+1.11%) |
Apr 01, 2013 | 29.25 | 29.36 | 29.04 | 29.11 | 1,517,584 | -0.14(-0.47%) |
Mar 28, 2013 | 29.34 | 29.40 | 29.19 | 29.25 | 2,558,215 | +0.24(+0.81%) |
Mar 27, 2013 | 28.78 | 29.02 | 28.75 | 29.01 | 2,864,779 | -0.16(-0.56%) |
Mar 26, 2013 | 29.15 | 29.26 | 29.02 | 29.18 | 3,461,786 | +0.21(+0.72%) |
Mar 25, 2013 | 29.41 | 29.45 | 28.82 | 28.97 | 3,513,140 | -0.35(-1.18%) |
Mar 22, 2013 | 29.35 | 29.53 | 29.20 | 29.32 | 2,958,638 | +0.09(+0.30%) |
Mar 21, 2013 | 29.22 | 29.52 | 29.14 | 29.23 | 2,983,239 | -0.32(-1.08%) |
Mar 20, 2013 | 29.88 | 29.90 | 29.41 | 29.55 | 3,909,160 | +0.32(+1.11%) |
Mar 19, 2013 | 29.55 | 29.58 | 29.08 | 29.22 | 4,546,726 | -0.12(-0.42%) |
Mar 18, 2013 | 29.32 | 29.49 | 29.28 | 29.35 | 2,876,402 | -0.06(-0.22%) |
Mar 15, 2013 | 29.67 | 29.71 | 29.30 | 29.41 | 4,141,262 | -0.63(-2.10%) |
Mar 14, 2013 | 29.79 | 30.13 | 29.71 | 30.04 | 3,954,204 | +0.80(+2.75%) |
Mar 13, 2013 | 29.11 | 29.31 | 29.04 | 29.24 | 2,159,741 | -0.06(-0.20%) |
Mar 12, 2013 | 29.50 | 29.52 | 29.21 | 29.30 | 2,954,179 | -0.26(-0.89%) |
Mar 11, 2013 | 29.40 | 29.58 | 29.40 | 29.56 | 2,159,335 | -0.03(-0.09%) |
Mar 08, 2013 | 29.70 | 29.73 | 29.51 | 29.59 | 2,911,457 | +0.41(+1.40%) |
Mar 07, 2013 | 29.30 | 29.32 | 29.15 | 29.18 | 1,981,581 | +0.08(+0.26%) |
Mar 06, 2013 | 29.16 | 29.20 | 28.95 | 29.10 | 4,657,909 | -0.06(-0.20%) |
Mar 05, 2013 | 29.15 | 29.24 | 29.05 | 29.16 | 4,604,764 | +0.07(+0.24%) |
Mar 04, 2013 | 28.96 | 29.09 | 28.82 | 29.09 | 3,481,220 | -0.47(-1.60%) |