Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 34.38 | 34.76 | 33.93 | 33.93 | 6,990,218 | -0.52(-1.50%) |
May 30, 2013 | 34.28 | 34.61 | 34.14 | 34.45 | 8,117,191 | +0.17(+0.51%) |
May 29, 2013 | 34.24 | 34.96 | 34.24 | 34.28 | 11,857,944 | -0.15(-0.45%) |
May 28, 2013 | 33.62 | 34.56 | 33.62 | 34.43 | 9,723,844 | +1.36(+4.12%) |
May 24, 2013 | 32.87 | 33.09 | 32.65 | 33.07 | 5,363,893 | -0.06(-0.17%) |
May 23, 2013 | 33.01 | 33.33 | 32.78 | 33.12 | 5,057,892 | -0.29(-0.86%) |
May 22, 2013 | 33.46 | 34.09 | 33.33 | 33.41 | 10,632,235 | +0.04(+0.11%) |
May 21, 2013 | 33.44 | 33.74 | 33.37 | 33.37 | 5,800,042 | -0.05(-0.15%) |
May 20, 2013 | 33.34 | 33.47 | 33.11 | 33.43 | 4,909,103 | +0.02(+0.05%) |
May 17, 2013 | 32.85 | 33.51 | 32.79 | 33.41 | 6,870,089 | +0.69(+2.12%) |
May 16, 2013 | 32.51 | 32.84 | 32.34 | 32.72 | 6,795,106 | +0.10(+0.31%) |
May 15, 2013 | 32.49 | 32.63 | 32.23 | 32.62 | 7,865,245 | +0.99(+3.15%) |
May 13, 2013 | 30.94 | 31.70 | 30.89 | 31.62 | 4,888,531 | +0.69(+2.22%) |
May 10, 2013 | 30.87 | 31.00 | 30.64 | 30.93 | 4,074,448 | +0.06(+0.18%) |
May 09, 2013 | 30.95 | 31.06 | 30.74 | 30.88 | 4,194,709 | -0.17(-0.56%) |
May 08, 2013 | 30.58 | 31.06 | 30.44 | 31.05 | 4,260,156 | +0.45(+1.47%) |
May 07, 2013 | 30.67 | 30.70 | 30.31 | 30.60 | 3,316,894 | +0.08(+0.25%) |
May 06, 2013 | 30.36 | 30.66 | 30.32 | 30.52 | 4,156,561 | +0.04(+0.13%) |
May 03, 2013 | 29.86 | 30.62 | 29.53 | 30.48 | 7,040,008 | +0.95(+3.21%) |
May 02, 2013 | 29.55 | 29.74 | 29.42 | 29.53 | 4,626,689 | +0.07(+0.23%) |
May 01, 2013 | 29.89 | 30.12 | 29.43 | 29.47 | 4,470,024 | -0.51(-1.71%) |
Apr 30, 2013 | 29.88 | 30.02 | 29.77 | 29.98 | 3,936,163 | +0.16(+0.55%) |
Apr 29, 2013 | 29.77 | 29.89 | 29.61 | 29.82 | 2,611,681 | +0.15(+0.50%) |
Apr 26, 2013 | 29.82 | 29.89 | 29.49 | 29.67 | 3,343,389 | -0.23(-0.75%) |
Apr 25, 2013 | 29.98 | 30.07 | 29.77 | 29.89 | 3,666,707 | +0.02(+0.05%) |
Apr 24, 2013 | 29.95 | 30.08 | 29.71 | 29.88 | 3,595,195 | +0.01(+0.02%) |
Apr 23, 2013 | 29.53 | 29.89 | 29.43 | 29.87 | 5,194,598 | +0.52(+1.76%) |
Apr 22, 2013 | 29.22 | 29.39 | 28.86 | 29.35 | 5,813,107 | +0.16(+0.56%) |
Apr 19, 2013 | 28.77 | 29.21 | 27.98 | 29.19 | 11,754,790 | +0.22(+0.74%) |
Apr 18, 2013 | 29.46 | 29.52 | 28.80 | 28.97 | 6,742,081 | -0.40(-1.36%) |
Apr 17, 2013 | 29.56 | 29.69 | 29.06 | 29.37 | 6,083,722 | -0.52(-1.75%) |
Apr 16, 2013 | 29.88 | 29.98 | 29.61 | 29.90 | 4,972,737 | +0.33(+1.13%) |
Apr 15, 2013 | 30.52 | 30.55 | 29.56 | 29.56 | 6,008,202 | -1.07(-3.50%) |
Apr 12, 2013 | 30.81 | 30.92 | 30.45 | 30.64 | 4,767,458 | -0.37(-1.21%) |
Apr 11, 2013 | 30.80 | 31.16 | 30.74 | 31.01 | 6,729,429 | +0.28(+0.90%) |
Apr 10, 2013 | 30.13 | 30.82 | 30.05 | 30.73 | 7,108,770 | +0.75(+2.50%) |
Apr 09, 2013 | 29.83 | 30.19 | 29.71 | 29.98 | 5,795,230 | +0.27(+0.90%) |
Apr 08, 2013 | 29.53 | 29.72 | 29.28 | 29.72 | 4,876,164 | +0.20(+0.68%) |
Apr 05, 2013 | 28.80 | 29.54 | 28.65 | 29.52 | 8,381,928 | +0.21(+0.70%) |
Apr 04, 2013 | 29.23 | 29.49 | 29.09 | 29.31 | 6,518,921 | +0.13(+0.46%) |
Apr 03, 2013 | 30.11 | 30.15 | 29.10 | 29.18 | 7,906,650 | -0.92(-3.07%) |
Apr 02, 2013 | 30.02 | 30.20 | 29.87 | 30.10 | 4,653,895 | +0.25(+0.82%) |
Apr 01, 2013 | 30.32 | 30.40 | 29.82 | 29.86 | 4,594,649 | -0.44(-1.46%) |
Mar 28, 2013 | 30.49 | 30.59 | 30.27 | 30.30 | 6,554,087 | -0.16(-0.54%) |
Mar 27, 2013 | 30.28 | 30.48 | 30.10 | 30.46 | 6,162,397 | -0.05(-0.15%) |
Mar 26, 2013 | 30.48 | 30.67 | 30.32 | 30.51 | 5,090,941 | +0.22(+0.74%) |
Mar 25, 2013 | 30.71 | 30.73 | 30.14 | 30.28 | 4,963,858 | -0.23(-0.75%) |
Mar 22, 2013 | 30.27 | 30.52 | 30.12 | 30.51 | 5,196,173 | +0.39(+1.31%) |
Mar 21, 2013 | 30.75 | 30.75 | 30.03 | 30.12 | 5,669,369 | -0.78(-2.53%) |
Mar 20, 2013 | 30.45 | 30.96 | 30.39 | 30.90 | 8,229,396 | +0.65(+2.14%) |
Mar 19, 2013 | 30.41 | 30.53 | 29.99 | 30.25 | 5,446,674 | -0.03(-0.08%) |
Mar 18, 2013 | 30.28 | 30.45 | 30.13 | 30.28 | 4,722,191 | -0.37(-1.20%) |
Mar 15, 2013 | 30.59 | 30.78 | 30.48 | 30.65 | 12,395,755 | +0.04(+0.13%) |
Mar 14, 2013 | 30.58 | 30.69 | 30.52 | 30.61 | 5,029,257 | +0.07(+0.23%) |
Mar 13, 2013 | 30.21 | 30.55 | 30.17 | 30.53 | 4,037,058 | +0.35(+1.15%) |
Mar 12, 2013 | 30.29 | 30.41 | 30.04 | 30.19 | 3,607,528 | -0.13(-0.42%) |
Mar 11, 2013 | 30.10 | 30.35 | 29.92 | 30.31 | 4,292,246 | +0.09(+0.30%) |
Mar 08, 2013 | 30.16 | 30.49 | 30.09 | 30.22 | 6,860,610 | +0.28(+0.92%) |
Mar 07, 2013 | 29.96 | 30.08 | 29.74 | 29.95 | 6,576,624 | +0.00(+0.00%) |
Mar 06, 2013 | 29.55 | 30.24 | 29.48 | 29.95 | 10,328,191 | +0.59(+2.02%) |
Mar 05, 2013 | 29.26 | 29.62 | 29.26 | 29.35 | 7,521,303 | +0.20(+0.70%) |
Mar 04, 2013 | 28.74 | 29.20 | 28.72 | 29.15 | 4,698,970 | +0.40(+1.40%) |