Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.94 | 35.61 | 34.66 | 34.66 | 9,106,352 | -0.45(-1.29%) |
May 30, 2013 | 35.59 | 35.80 | 35.09 | 35.12 | 8,230,757 | -0.35(-1.00%) |
May 29, 2013 | 35.03 | 35.62 | 34.93 | 35.47 | 8,879,260 | +0.19(+0.54%) |
May 28, 2013 | 35.50 | 35.74 | 35.16 | 35.28 | 8,176,683 | +0.18(+0.52%) |
May 24, 2013 | 34.68 | 35.16 | 34.62 | 35.10 | 9,236,245 | -0.04(-0.12%) |
May 23, 2013 | 34.94 | 35.22 | 34.70 | 35.14 | 10,050,079 | -0.23(-0.65%) |
May 22, 2013 | 35.64 | 36.09 | 34.95 | 35.37 | 23,801,450 | +0.43(+1.23%) |
May 21, 2013 | 35.46 | 35.73 | 34.72 | 34.94 | 13,080,224 | +0.06(+0.17%) |
May 20, 2013 | 34.79 | 35.21 | 34.70 | 34.89 | 8,699,501 | -0.24(-0.68%) |
May 17, 2013 | 35.24 | 35.37 | 34.89 | 35.12 | 9,493,340 | -0.07(-0.21%) |
May 16, 2013 | 35.54 | 35.85 | 35.17 | 35.20 | 9,099,862 | -0.39(-1.09%) |
May 15, 2013 | 35.18 | 35.63 | 35.18 | 35.59 | 8,118,464 | +0.94(+2.71%) |
May 13, 2013 | 34.47 | 34.82 | 34.47 | 34.65 | 4,692,978 | +0.02(+0.05%) |
May 10, 2013 | 34.48 | 34.64 | 34.27 | 34.63 | 5,570,441 | +0.25(+0.72%) |
May 09, 2013 | 34.68 | 34.81 | 34.20 | 34.38 | 12,084,373 | -0.48(-1.37%) |
May 08, 2013 | 33.50 | 34.90 | 33.10 | 34.86 | 17,083,994 | +1.70(+5.11%) |
May 07, 2013 | 33.64 | 33.87 | 33.03 | 33.17 | 10,876,878 | -0.43(-1.27%) |
May 06, 2013 | 32.55 | 33.65 | 32.52 | 33.59 | 12,753,189 | +1.00(+3.08%) |
May 03, 2013 | 32.23 | 32.60 | 32.00 | 32.59 | 8,488,429 | +0.59(+1.85%) |
May 02, 2013 | 31.52 | 32.00 | 31.38 | 32.00 | 6,910,816 | +0.57(+1.81%) |
May 01, 2013 | 31.56 | 31.71 | 31.26 | 31.43 | 8,631,806 | -0.20(-0.62%) |
Apr 30, 2013 | 31.44 | 31.76 | 31.33 | 31.63 | 7,111,945 | +0.14(+0.44%) |
Apr 29, 2013 | 31.10 | 31.65 | 30.92 | 31.49 | 12,610,131 | +0.45(+1.46%) |
Apr 26, 2013 | 31.11 | 31.26 | 31.03 | 31.03 | 6,356,884 | -0.07(-0.24%) |
Apr 25, 2013 | 31.06 | 31.23 | 30.80 | 31.11 | 10,099,681 | +0.07(+0.21%) |
Apr 24, 2013 | 31.40 | 31.56 | 31.00 | 31.04 | 8,596,337 | -0.25(-0.79%) |
Apr 23, 2013 | 31.12 | 31.55 | 30.97 | 31.29 | 10,690,717 | +0.26(+0.85%) |
Apr 22, 2013 | 31.31 | 31.33 | 30.78 | 31.03 | 6,292,659 | -0.22(-0.71%) |
Apr 19, 2013 | 30.72 | 31.44 | 30.71 | 31.25 | 9,506,714 | +0.66(+2.14%) |
Apr 18, 2013 | 30.94 | 30.95 | 30.40 | 30.59 | 10,022,385 | -0.22(-0.72%) |
Apr 17, 2013 | 31.00 | 31.13 | 30.64 | 30.81 | 10,784,333 | -0.33(-1.05%) |
Apr 16, 2013 | 31.31 | 31.45 | 30.71 | 31.14 | 14,572,342 | +0.07(+0.21%) |
Apr 15, 2013 | 31.64 | 32.12 | 31.06 | 31.08 | 12,254,502 | -0.83(-2.60%) |
Apr 12, 2013 | 31.71 | 32.28 | 31.61 | 31.90 | 8,535,448 | +0.07(+0.21%) |
Apr 11, 2013 | 32.09 | 32.31 | 31.80 | 31.84 | 9,612,797 | -0.14(-0.44%) |
Apr 10, 2013 | 31.86 | 32.03 | 31.67 | 31.98 | 8,908,543 | +0.11(+0.36%) |
Apr 09, 2013 | 32.03 | 32.17 | 31.80 | 31.86 | 8,133,364 | -0.09(-0.28%) |
Apr 08, 2013 | 31.44 | 31.99 | 31.41 | 31.95 | 9,632,404 | +0.48(+1.54%) |
Apr 05, 2013 | 31.29 | 31.56 | 30.89 | 31.47 | 9,307,995 | -0.20(-0.62%) |
Apr 04, 2013 | 31.09 | 31.76 | 31.09 | 31.67 | 14,187,421 | +0.62(+2.01%) |
Apr 03, 2013 | 31.23 | 31.35 | 30.74 | 31.04 | 11,232,152 | -0.12(-0.39%) |
Apr 02, 2013 | 30.81 | 31.26 | 30.81 | 31.17 | 6,858,895 | +0.41(+1.33%) |
Apr 01, 2013 | 30.99 | 31.08 | 30.60 | 30.76 | 13,625,894 | -0.33(-1.05%) |
Mar 28, 2013 | 31.20 | 31.43 | 31.05 | 31.08 | 11,245,355 | -0.21(-0.68%) |
Mar 27, 2013 | 31.12 | 31.44 | 31.08 | 31.30 | 4,225,901 | -0.03(-0.10%) |
Mar 26, 2013 | 31.47 | 31.51 | 31.08 | 31.33 | 6,888,411 | +0.08(+0.26%) |
Mar 25, 2013 | 31.24 | 31.77 | 31.17 | 31.25 | 12,814,949 | +0.24(+0.77%) |
Mar 22, 2013 | 31.09 | 31.11 | 30.78 | 31.01 | 9,324,080 | +0.06(+0.19%) |
Mar 21, 2013 | 31.31 | 31.55 | 30.85 | 30.95 | 12,378,012 | -0.53(-1.69%) |
Mar 20, 2013 | 31.53 | 31.76 | 31.43 | 31.49 | 7,126,895 | +0.14(+0.44%) |
Mar 19, 2013 | 31.77 | 31.97 | 31.12 | 31.35 | 11,386,499 | -0.41(-1.29%) |
Mar 18, 2013 | 31.53 | 31.96 | 31.44 | 31.76 | 8,928,742 | -0.06(-0.18%) |
Mar 15, 2013 | 31.99 | 32.21 | 31.76 | 31.81 | 11,852,353 | -0.32(-0.99%) |
Mar 14, 2013 | 32.28 | 32.42 | 32.05 | 32.13 | 8,947,189 | -0.16(-0.51%) |
Mar 13, 2013 | 32.13 | 32.40 | 31.97 | 32.30 | 6,567,452 | +0.30(+0.92%) |
Mar 12, 2013 | 32.45 | 32.53 | 31.87 | 32.00 | 8,984,597 | -0.52(-1.59%) |
Mar 11, 2013 | 32.08 | 32.53 | 32.08 | 32.52 | 7,696,320 | +0.30(+0.92%) |
Mar 08, 2013 | 31.89 | 32.29 | 31.80 | 32.22 | 8,172,400 | +0.50(+1.58%) |
Mar 07, 2013 | 31.83 | 31.88 | 31.35 | 31.72 | 7,573,061 | -0.11(-0.33%) |
Mar 06, 2013 | 31.76 | 32.15 | 31.71 | 31.83 | 8,021,973 | +0.06(+0.18%) |
Mar 05, 2013 | 31.59 | 31.82 | 31.40 | 31.77 | 9,568,663 | +0.27(+0.86%) |
Mar 04, 2013 | 31.25 | 31.51 | 31.08 | 31.50 | 10,401,768 | +0.04(+0.13%) |