Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.07 | 32.48 | 31.90 | 31.90 | 3,556,108 | -0.19(-0.59%) |
May 30, 2013 | 32.11 | 32.26 | 31.92 | 32.09 | 2,499,297 | +0.07(+0.22%) |
May 29, 2013 | 31.95 | 32.24 | 31.84 | 32.02 | 1,762,091 | -0.03(-0.11%) |
May 28, 2013 | 32.29 | 32.42 | 31.89 | 32.05 | 1,417,073 | +0.16(+0.50%) |
May 24, 2013 | 31.95 | 32.01 | 31.58 | 31.89 | 2,464,922 | -0.23(-0.70%) |
May 23, 2013 | 31.71 | 32.31 | 31.54 | 32.12 | 1,867,018 | +0.02(+0.05%) |
May 22, 2013 | 32.36 | 32.60 | 31.97 | 32.10 | 1,871,877 | -0.19(-0.60%) |
May 21, 2013 | 31.66 | 32.39 | 31.66 | 32.30 | 2,303,442 | +0.11(+0.35%) |
May 20, 2013 | 31.89 | 32.26 | 31.86 | 32.18 | 2,583,025 | +0.31(+0.96%) |
May 17, 2013 | 31.49 | 32.04 | 31.49 | 31.88 | 2,901,351 | +0.39(+1.22%) |
May 16, 2013 | 32.21 | 32.34 | 31.37 | 31.49 | 3,439,290 | -0.72(-2.24%) |
May 15, 2013 | 31.91 | 32.45 | 31.91 | 32.21 | 4,509,289 | +0.58(+1.84%) |
May 13, 2013 | 31.67 | 31.77 | 31.38 | 31.63 | 2,939,668 | -0.14(-0.45%) |
May 10, 2013 | 31.37 | 31.83 | 31.32 | 31.77 | 3,427,019 | +0.43(+1.38%) |
May 09, 2013 | 31.40 | 31.57 | 31.17 | 31.34 | 2,528,985 | -0.07(-0.22%) |
May 08, 2013 | 31.22 | 31.48 | 30.98 | 31.41 | 2,774,246 | +0.18(+0.59%) |
May 07, 2013 | 30.92 | 31.23 | 30.89 | 31.22 | 2,979,437 | +0.45(+1.46%) |
May 06, 2013 | 30.72 | 30.95 | 30.63 | 30.77 | 2,797,646 | -0.03(-0.11%) |
May 03, 2013 | 30.58 | 30.92 | 30.42 | 30.81 | 3,171,920 | +0.38(+1.25%) |
May 02, 2013 | 30.68 | 30.74 | 30.19 | 30.42 | 3,617,560 | -0.01(-0.02%) |
May 01, 2013 | 30.88 | 31.02 | 30.29 | 30.43 | 4,031,695 | -0.49(-1.59%) |
Apr 30, 2013 | 30.33 | 30.93 | 30.25 | 30.92 | 3,779,991 | +0.59(+1.95%) |
Apr 29, 2013 | 30.36 | 30.70 | 30.03 | 30.33 | 2,601,722 | -0.00(-0.01%) |
Apr 26, 2013 | 30.79 | 31.01 | 29.69 | 30.33 | 5,962,114 | -0.68(-2.20%) |
Apr 25, 2013 | 30.33 | 31.04 | 30.20 | 31.01 | 3,785,115 | +0.79(+2.62%) |
Apr 24, 2013 | 30.24 | 30.36 | 29.89 | 30.22 | 2,880,983 | +0.06(+0.21%) |
Apr 23, 2013 | 30.07 | 30.32 | 29.86 | 30.16 | 2,436,329 | +0.14(+0.47%) |
Apr 22, 2013 | 29.47 | 30.18 | 29.47 | 30.02 | 3,204,635 | +0.67(+2.28%) |
Apr 19, 2013 | 29.19 | 29.54 | 29.11 | 29.35 | 2,022,793 | +0.26(+0.89%) |
Apr 18, 2013 | 29.44 | 29.50 | 28.93 | 29.09 | 1,865,330 | -0.28(-0.94%) |
Apr 17, 2013 | 29.35 | 29.67 | 28.93 | 29.37 | 2,849,819 | -0.09(-0.31%) |
Apr 16, 2013 | 29.08 | 29.49 | 28.90 | 29.46 | 2,877,035 | +0.61(+2.11%) |
Apr 15, 2013 | 29.70 | 29.74 | 28.85 | 28.85 | 3,503,561 | -0.92(-3.11%) |
Apr 12, 2013 | 29.60 | 29.87 | 29.43 | 29.77 | 4,977,833 | +0.04(+0.13%) |
Apr 11, 2013 | 29.87 | 30.25 | 29.59 | 29.73 | 4,450,090 | -0.18(-0.60%) |
Apr 10, 2013 | 29.40 | 30.04 | 29.39 | 29.91 | 2,940,187 | +0.60(+2.05%) |
Apr 09, 2013 | 29.47 | 29.59 | 29.29 | 29.31 | 2,544,172 | -0.18(-0.60%) |
Apr 08, 2013 | 29.30 | 29.49 | 29.21 | 29.49 | 2,073,150 | +0.16(+0.53%) |
Apr 05, 2013 | 29.11 | 29.41 | 28.81 | 29.33 | 3,610,782 | -0.12(-0.40%) |
Apr 04, 2013 | 29.23 | 29.47 | 29.12 | 29.45 | 2,416,150 | +0.27(+0.91%) |
Apr 03, 2013 | 29.18 | 29.42 | 29.06 | 29.19 | 3,473,140 | +0.05(+0.17%) |
Apr 02, 2013 | 28.75 | 29.19 | 28.72 | 29.14 | 1,790,541 | +0.40(+1.40%) |
Apr 01, 2013 | 29.11 | 29.11 | 28.54 | 28.73 | 2,806,937 | -0.37(-1.28%) |
Mar 28, 2013 | 28.88 | 29.26 | 28.79 | 29.10 | 3,393,786 | +0.31(+1.08%) |
Mar 27, 2013 | 28.57 | 28.83 | 28.54 | 28.79 | 1,799,797 | +0.05(+0.16%) |
Mar 26, 2013 | 28.84 | 28.84 | 28.50 | 28.75 | 2,058,331 | +0.01(+0.03%) |
Mar 25, 2013 | 28.94 | 29.10 | 28.33 | 28.74 | 5,969,861 | -0.08(-0.28%) |
Mar 22, 2013 | 29.05 | 29.29 | 28.78 | 28.82 | 4,532,868 | -0.03(-0.10%) |
Mar 21, 2013 | 28.87 | 28.89 | 28.41 | 28.85 | 3,192,237 | -0.02(-0.07%) |
Mar 20, 2013 | 28.89 | 28.96 | 28.70 | 28.87 | 3,342,870 | +0.13(+0.44%) |
Mar 19, 2013 | 28.47 | 28.77 | 28.34 | 28.74 | 4,712,607 | +0.34(+1.21%) |
Mar 18, 2013 | 28.56 | 28.64 | 28.19 | 28.40 | 3,067,154 | -0.27(-0.95%) |
Mar 15, 2013 | 28.43 | 28.84 | 28.38 | 28.67 | 5,381,582 | +0.04(+0.13%) |
Mar 14, 2013 | 28.56 | 28.77 | 28.41 | 28.63 | 3,568,350 | +0.16(+0.57%) |
Mar 13, 2013 | 28.17 | 28.57 | 28.14 | 28.47 | 3,511,883 | +0.21(+0.74%) |
Mar 12, 2013 | 27.94 | 28.31 | 27.93 | 28.26 | 3,810,394 | +0.20(+0.71%) |
Mar 11, 2013 | 28.20 | 28.29 | 27.87 | 28.06 | 3,573,768 | -0.19(-0.66%) |
Mar 08, 2013 | 28.24 | 28.33 | 28.00 | 28.25 | 3,404,420 | +0.06(+0.20%) |
Mar 07, 2013 | 28.35 | 28.49 | 27.98 | 28.19 | 3,582,315 | -0.12(-0.41%) |
Mar 06, 2013 | 28.35 | 28.61 | 28.20 | 28.31 | 2,889,766 | -0.04(-0.13%) |
Mar 05, 2013 | 28.30 | 28.50 | 28.10 | 28.35 | 4,516,299 | +0.15(+0.53%) |
Mar 04, 2013 | 27.74 | 28.22 | 27.74 | 28.20 | 3,206,204 | +0.47(+1.69%) |