Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.29 | 35.45 | 33.90 | 33.93 | 7,605,313 | -1.41(-3.99%) |
May 30, 2013 | 35.55 | 35.95 | 35.30 | 35.34 | 3,827,806 | -0.16(-0.44%) |
May 29, 2013 | 35.87 | 36.19 | 35.30 | 35.50 | 3,160,882 | -0.62(-1.73%) |
May 28, 2013 | 36.16 | 36.65 | 36.10 | 36.13 | 2,822,174 | +0.41(+1.15%) |
May 24, 2013 | 35.21 | 35.75 | 35.08 | 35.72 | 1,993,518 | +0.20(+0.56%) |
May 23, 2013 | 35.23 | 35.64 | 34.99 | 35.52 | 3,315,875 | -0.35(-0.98%) |
May 22, 2013 | 36.31 | 36.98 | 35.68 | 35.87 | 3,249,056 | -0.35(-0.96%) |
May 21, 2013 | 36.59 | 36.74 | 36.18 | 36.22 | 4,625,933 | -0.57(-1.56%) |
May 20, 2013 | 36.81 | 37.18 | 36.74 | 36.79 | 1,487,742 | -0.10(-0.28%) |
May 17, 2013 | 36.54 | 36.91 | 36.21 | 36.90 | 2,443,060 | +0.52(+1.43%) |
May 16, 2013 | 36.36 | 36.99 | 36.27 | 36.38 | 2,873,076 | -0.14(-0.38%) |
May 15, 2013 | 36.54 | 36.61 | 36.08 | 36.52 | 3,493,304 | +0.77(+2.15%) |
May 13, 2013 | 35.51 | 36.02 | 35.51 | 35.75 | 3,035,045 | +0.41(+1.17%) |
May 10, 2013 | 34.96 | 35.34 | 34.87 | 35.34 | 1,398,482 | +0.41(+1.18%) |
May 09, 2013 | 35.16 | 35.36 | 34.88 | 34.93 | 2,599,107 | -0.24(-0.68%) |
May 08, 2013 | 34.82 | 35.20 | 34.70 | 35.16 | 2,657,505 | +0.36(+1.03%) |
May 07, 2013 | 34.69 | 34.84 | 34.40 | 34.81 | 1,559,780 | +0.23(+0.65%) |
May 06, 2013 | 34.32 | 34.71 | 34.17 | 34.58 | 1,895,623 | +0.30(+0.86%) |
May 03, 2013 | 33.95 | 34.41 | 33.87 | 34.29 | 2,452,394 | +0.75(+2.22%) |
May 02, 2013 | 33.67 | 33.67 | 33.33 | 33.54 | 3,379,647 | -0.13(-0.40%) |
May 01, 2013 | 33.91 | 34.09 | 33.58 | 33.67 | 3,114,683 | -0.23(-0.67%) |
Apr 30, 2013 | 34.06 | 34.69 | 33.80 | 33.90 | 2,878,040 | -0.05(-0.14%) |
Apr 29, 2013 | 33.77 | 34.06 | 33.70 | 33.95 | 1,695,590 | +0.28(+0.83%) |
Apr 26, 2013 | 33.79 | 33.85 | 33.66 | 33.67 | 2,079,206 | -0.11(-0.32%) |
Apr 25, 2013 | 33.60 | 33.89 | 33.40 | 33.78 | 2,018,477 | +0.36(+1.08%) |
Apr 24, 2013 | 33.41 | 33.59 | 33.24 | 33.42 | 2,297,980 | +0.15(+0.44%) |
Apr 23, 2013 | 32.56 | 33.35 | 32.53 | 33.27 | 2,461,445 | +0.78(+2.40%) |
Apr 22, 2013 | 32.33 | 32.57 | 32.01 | 32.49 | 1,739,266 | +0.31(+0.95%) |
Apr 19, 2013 | 31.90 | 32.26 | 31.80 | 32.19 | 2,584,874 | +0.46(+1.45%) |
Apr 18, 2013 | 32.46 | 32.56 | 31.59 | 31.73 | 2,731,062 | -0.68(-2.09%) |
Apr 17, 2013 | 33.14 | 33.14 | 32.22 | 32.40 | 2,861,087 | -1.09(-3.27%) |
Apr 16, 2013 | 33.21 | 33.54 | 33.00 | 33.50 | 2,386,592 | +0.57(+1.73%) |
Apr 15, 2013 | 33.94 | 33.98 | 32.92 | 32.93 | 1,987,912 | -1.11(-3.26%) |
Apr 12, 2013 | 34.05 | 34.15 | 33.77 | 34.04 | 1,572,362 | -0.16(-0.47%) |
Apr 11, 2013 | 33.97 | 34.33 | 33.79 | 34.20 | 2,170,149 | +0.18(+0.53%) |
Apr 10, 2013 | 33.43 | 34.16 | 33.39 | 34.02 | 3,128,743 | +0.76(+2.27%) |
Apr 09, 2013 | 32.81 | 33.42 | 32.72 | 33.26 | 2,843,355 | +0.50(+1.52%) |
Apr 08, 2013 | 32.48 | 32.77 | 32.25 | 32.76 | 1,589,921 | +0.31(+0.95%) |
Apr 05, 2013 | 32.12 | 32.50 | 31.94 | 32.46 | 2,440,405 | -0.25(-0.78%) |
Apr 04, 2013 | 32.00 | 32.75 | 32.00 | 32.71 | 4,550,423 | +0.71(+2.22%) |
Apr 03, 2013 | 33.07 | 33.07 | 31.90 | 32.00 | 2,593,035 | -1.01(-3.07%) |
Apr 02, 2013 | 32.90 | 33.10 | 32.77 | 33.01 | 1,825,314 | +0.20(+0.61%) |
Apr 01, 2013 | 33.02 | 33.18 | 32.70 | 32.81 | 1,695,841 | -0.25(-0.74%) |
Mar 28, 2013 | 32.80 | 33.11 | 32.70 | 33.06 | 2,308,865 | +0.27(+0.83%) |
Mar 27, 2013 | 32.74 | 32.82 | 32.59 | 32.79 | 2,192,576 | -0.25(-0.76%) |
Mar 26, 2013 | 32.63 | 33.06 | 32.49 | 33.04 | 3,638,425 | +0.56(+1.71%) |
Mar 25, 2013 | 32.65 | 32.74 | 32.38 | 32.48 | 2,126,228 | -0.04(-0.11%) |
Mar 22, 2013 | 32.37 | 32.53 | 32.26 | 32.52 | 1,898,771 | +0.33(+1.02%) |
Mar 21, 2013 | 32.46 | 32.56 | 32.16 | 32.19 | 2,653,048 | -0.43(-1.33%) |
Mar 20, 2013 | 32.58 | 32.79 | 32.51 | 32.62 | 2,693,207 | +0.27(+0.84%) |
Mar 19, 2013 | 32.51 | 32.62 | 32.15 | 32.35 | 2,644,902 | -0.07(-0.21%) |
Mar 18, 2013 | 32.43 | 32.56 | 32.37 | 32.42 | 4,303,884 | -0.37(-1.14%) |
Mar 15, 2013 | 32.74 | 32.86 | 31.70 | 32.79 | 5,589,354 | -0.04(-0.13%) |
Mar 14, 2013 | 32.68 | 32.95 | 32.63 | 32.84 | 2,900,055 | +0.27(+0.84%) |
Mar 13, 2013 | 32.41 | 32.62 | 32.32 | 32.56 | 2,885,149 | +0.15(+0.47%) |
Mar 12, 2013 | 32.38 | 32.45 | 32.18 | 32.41 | 2,058,460 | +0.04(+0.13%) |
Mar 11, 2013 | 32.06 | 32.38 | 32.03 | 32.37 | 2,082,201 | +0.25(+0.76%) |
Mar 08, 2013 | 32.22 | 32.26 | 31.80 | 32.12 | 1,902,418 | +0.14(+0.44%) |
Mar 07, 2013 | 32.03 | 32.05 | 31.80 | 31.98 | 2,170,141 | +0.00(+0.00%) |
Mar 06, 2013 | 31.92 | 32.07 | 31.81 | 31.98 | 2,089,409 | +0.25(+0.78%) |
Mar 05, 2013 | 31.32 | 31.88 | 31.32 | 31.74 | 3,410,268 | +0.60(+1.92%) |
Mar 04, 2013 | 30.79 | 31.16 | 30.67 | 31.14 | 1,804,610 | +0.33(+1.07%) |