Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.36 | 32.83 | 32.31 | 32.57 | 3,702,866 | +0.18(+0.57%) |
May 30, 2013 | 32.58 | 32.76 | 32.36 | 32.38 | 2,052,673 | -0.27(-0.81%) |
May 29, 2013 | 32.54 | 32.80 | 32.18 | 32.65 | 2,720,385 | -0.06(-0.17%) |
May 28, 2013 | 33.07 | 33.12 | 32.62 | 32.71 | 3,846,356 | -0.18(-0.54%) |
May 24, 2013 | 32.77 | 32.95 | 32.60 | 32.88 | 2,222,416 | -0.15(-0.44%) |
May 23, 2013 | 32.80 | 33.11 | 32.77 | 33.03 | 4,446,783 | +0.04(+0.12%) |
May 22, 2013 | 33.05 | 33.22 | 32.73 | 32.99 | 5,763,001 | -0.17(-0.52%) |
May 21, 2013 | 32.26 | 33.40 | 32.25 | 33.16 | 6,721,156 | +0.73(+2.25%) |
May 20, 2013 | 32.54 | 32.59 | 32.15 | 32.44 | 4,823,874 | -0.24(-0.74%) |
May 17, 2013 | 32.81 | 33.13 | 32.55 | 32.68 | 5,290,551 | -0.29(-0.86%) |
May 16, 2013 | 33.46 | 33.54 | 32.59 | 32.96 | 18,425,430 | +1.49(+4.73%) |
May 15, 2013 | 31.16 | 31.51 | 30.96 | 31.47 | 5,113,206 | +0.96(+3.13%) |
May 13, 2013 | 30.96 | 31.06 | 30.48 | 30.52 | 3,935,279 | -0.46(-1.49%) |
May 10, 2013 | 30.53 | 30.98 | 30.40 | 30.98 | 3,885,931 | +0.44(+1.43%) |
May 09, 2013 | 29.73 | 30.89 | 29.73 | 30.54 | 6,859,138 | +0.77(+2.57%) |
May 08, 2013 | 30.04 | 30.09 | 29.69 | 29.77 | 7,529,810 | -0.42(-1.38%) |
May 07, 2013 | 30.17 | 30.21 | 29.76 | 30.19 | 5,065,693 | -0.37(-1.20%) |
May 06, 2013 | 30.64 | 30.87 | 30.43 | 30.56 | 3,736,078 | -0.04(-0.14%) |
May 03, 2013 | 29.99 | 30.62 | 29.77 | 30.60 | 4,107,637 | +0.83(+2.79%) |
May 02, 2013 | 29.67 | 30.12 | 29.49 | 29.77 | 3,213,187 | +0.25(+0.86%) |
May 01, 2013 | 29.76 | 29.93 | 29.51 | 29.52 | 3,079,505 | -0.29(-0.98%) |
Apr 30, 2013 | 30.01 | 30.04 | 29.65 | 29.81 | 3,505,403 | -0.16(-0.55%) |
Apr 29, 2013 | 30.71 | 30.72 | 29.84 | 29.98 | 4,972,809 | -0.61(-1.99%) |
Apr 26, 2013 | 30.47 | 30.76 | 30.40 | 30.59 | 2,913,725 | +0.17(+0.56%) |
Apr 25, 2013 | 30.20 | 30.54 | 30.10 | 30.41 | 1,874,445 | +0.32(+1.07%) |
Apr 24, 2013 | 30.31 | 30.53 | 29.97 | 30.09 | 1,999,949 | -0.13(-0.44%) |
Apr 23, 2013 | 30.12 | 30.43 | 30.00 | 30.22 | 2,414,499 | +0.23(+0.78%) |
Apr 22, 2013 | 30.03 | 30.22 | 29.80 | 29.99 | 1,753,545 | -0.06(-0.21%) |
Apr 19, 2013 | 29.86 | 30.12 | 29.70 | 30.05 | 2,868,803 | +0.30(+1.02%) |
Apr 18, 2013 | 29.84 | 30.14 | 29.41 | 29.75 | 4,390,207 | -0.01(-0.02%) |
Apr 17, 2013 | 29.60 | 29.83 | 29.30 | 29.76 | 3,245,399 | -0.07(-0.23%) |
Apr 16, 2013 | 30.13 | 30.20 | 29.43 | 29.83 | 4,995,049 | -0.23(-0.76%) |
Apr 15, 2013 | 30.43 | 30.67 | 29.97 | 30.05 | 2,639,981 | -0.62(-2.02%) |
Apr 12, 2013 | 30.97 | 31.23 | 30.59 | 30.67 | 2,750,977 | -0.32(-1.02%) |
Apr 11, 2013 | 30.31 | 31.12 | 30.29 | 30.99 | 3,137,203 | +0.67(+2.21%) |
Apr 10, 2013 | 30.14 | 30.36 | 30.10 | 30.32 | 2,853,764 | +0.28(+0.93%) |
Apr 09, 2013 | 30.52 | 30.52 | 30.02 | 30.04 | 3,256,611 | -0.38(-1.25%) |
Apr 08, 2013 | 30.45 | 30.48 | 30.05 | 30.42 | 2,469,893 | -0.09(-0.29%) |
Apr 05, 2013 | 30.21 | 30.51 | 30.06 | 30.51 | 4,203,623 | +0.03(+0.10%) |
Apr 04, 2013 | 29.77 | 30.59 | 29.77 | 30.48 | 4,318,164 | +0.67(+2.25%) |
Apr 03, 2013 | 29.07 | 29.93 | 29.03 | 29.81 | 6,122,099 | +0.85(+2.93%) |
Apr 02, 2013 | 28.92 | 29.02 | 28.72 | 28.96 | 2,825,412 | +0.11(+0.37%) |
Apr 01, 2013 | 29.21 | 29.27 | 28.79 | 28.85 | 3,187,385 | -0.37(-1.28%) |
Mar 28, 2013 | 29.44 | 29.44 | 28.99 | 29.22 | 3,639,895 | -0.30(-1.01%) |
Mar 27, 2013 | 29.46 | 29.67 | 29.34 | 29.52 | 2,481,676 | -0.08(-0.28%) |
Mar 26, 2013 | 29.56 | 29.63 | 29.24 | 29.60 | 2,754,871 | +0.22(+0.73%) |
Mar 25, 2013 | 29.50 | 29.71 | 29.34 | 29.39 | 3,347,768 | +0.04(+0.15%) |
Mar 22, 2013 | 29.03 | 29.39 | 29.02 | 29.34 | 4,786,009 | -0.07(-0.24%) |
Mar 21, 2013 | 29.42 | 29.66 | 29.32 | 29.41 | 3,422,519 | -0.21(-0.71%) |
Mar 20, 2013 | 29.60 | 29.75 | 29.22 | 29.62 | 4,456,137 | +0.13(+0.43%) |
Mar 19, 2013 | 30.14 | 30.34 | 29.38 | 29.50 | 7,865,276 | -1.25(-4.08%) |
Mar 18, 2013 | 30.98 | 31.12 | 30.71 | 30.75 | 2,773,477 | -0.49(-1.58%) |
Mar 15, 2013 | 30.99 | 31.26 | 30.90 | 31.24 | 4,875,614 | +0.15(+0.49%) |
Mar 14, 2013 | 30.98 | 31.17 | 30.85 | 31.09 | 3,946,526 | +0.16(+0.53%) |
Mar 13, 2013 | 30.07 | 31.03 | 30.06 | 30.93 | 6,264,653 | +0.94(+3.15%) |
Mar 12, 2013 | 29.78 | 30.13 | 29.72 | 29.98 | 3,532,890 | +0.18(+0.60%) |
Mar 11, 2013 | 29.38 | 29.81 | 29.29 | 29.81 | 2,829,515 | +0.47(+1.60%) |
Mar 08, 2013 | 29.12 | 29.49 | 28.97 | 29.34 | 4,056,378 | +0.30(+1.02%) |
Mar 07, 2013 | 29.19 | 29.32 | 29.00 | 29.04 | 2,223,561 | -0.05(-0.17%) |
Mar 06, 2013 | 29.34 | 29.41 | 29.02 | 29.09 | 2,555,143 | -0.25(-0.86%) |
Mar 05, 2013 | 29.18 | 29.41 | 29.06 | 29.34 | 3,575,665 | +0.18(+0.60%) |
Mar 04, 2013 | 29.01 | 29.40 | 28.97 | 29.17 | 3,192,733 | +0.14(+0.48%) |