Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.86 | 33.00 | 32.33 | 32.33 | 2,234,021 | -0.91(-2.73%) |
May 30, 2013 | 33.28 | 33.53 | 33.24 | 33.24 | 823,736 | +0.13(+0.39%) |
May 29, 2013 | 33.42 | 33.43 | 32.83 | 33.11 | 1,502,062 | -0.64(-1.89%) |
May 28, 2013 | 33.87 | 34.06 | 33.75 | 33.75 | 4,350,012 | +0.34(+1.02%) |
May 24, 2013 | 33.37 | 33.42 | 33.10 | 33.41 | 2,201,792 | +0.18(+0.55%) |
May 23, 2013 | 33.10 | 33.58 | 33.03 | 33.22 | 1,945,871 | -0.30(-0.89%) |
May 22, 2013 | 33.53 | 34.01 | 33.33 | 33.52 | 1,802,362 | +0.00(+0.00%) |
May 21, 2013 | 33.08 | 33.52 | 33.00 | 33.52 | 2,568,463 | +0.74(+2.25%) |
May 20, 2013 | 32.97 | 33.13 | 32.78 | 32.78 | 1,596,657 | -0.40(-1.21%) |
May 17, 2013 | 32.91 | 33.30 | 32.90 | 33.19 | 2,703,295 | +0.18(+0.53%) |
May 16, 2013 | 33.19 | 33.48 | 32.94 | 33.01 | 2,107,918 | -0.16(-0.50%) |
May 15, 2013 | 32.91 | 33.32 | 32.86 | 33.17 | 1,149,034 | -0.21(-0.64%) |
May 13, 2013 | 33.29 | 33.56 | 33.22 | 33.39 | 959,208 | -0.08(-0.24%) |
May 10, 2013 | 33.52 | 33.59 | 33.31 | 33.47 | 1,536,900 | +0.40(+1.22%) |
May 09, 2013 | 33.07 | 33.25 | 33.00 | 33.06 | 911,941 | -0.30(-0.89%) |
May 08, 2013 | 33.36 | 33.54 | 33.25 | 33.36 | 1,373,352 | +0.71(+2.16%) |
May 07, 2013 | 32.84 | 32.86 | 32.53 | 32.66 | 2,248,101 | +0.36(+1.11%) |
May 06, 2013 | 32.61 | 32.70 | 32.26 | 32.30 | 1,765,691 | -0.49(-1.50%) |
May 03, 2013 | 32.60 | 32.82 | 32.54 | 32.79 | 2,699,418 | +0.38(+1.16%) |
May 02, 2013 | 31.48 | 32.41 | 31.46 | 32.41 | 3,716,029 | +1.26(+4.03%) |
May 01, 2013 | 31.36 | 31.57 | 31.05 | 31.16 | 2,753,615 | -0.28(-0.90%) |
Apr 30, 2013 | 32.02 | 32.18 | 31.44 | 31.44 | 3,420,485 | -0.68(-2.11%) |
Apr 29, 2013 | 32.08 | 32.25 | 31.81 | 32.12 | 3,702,155 | +0.67(+2.14%) |
Apr 26, 2013 | 31.40 | 31.63 | 31.45 | 31.45 | 3,456,557 | +0.04(+0.13%) |
Apr 25, 2013 | 31.80 | 31.90 | 31.39 | 31.40 | 4,106,653 | -0.85(-2.65%) |
Apr 24, 2013 | 32.34 | 32.40 | 32.11 | 32.26 | 3,583,400 | +0.27(+0.85%) |
Apr 23, 2013 | 31.76 | 32.15 | 31.74 | 31.99 | 4,431,791 | +0.90(+2.90%) |
Apr 22, 2013 | 30.96 | 31.13 | 30.64 | 31.09 | 9,272,456 | -0.12(-0.40%) |
Apr 19, 2013 | 30.96 | 31.23 | 30.89 | 31.21 | 2,048,950 | +0.24(+0.78%) |
Apr 18, 2013 | 31.02 | 31.07 | 30.74 | 30.97 | 2,049,666 | +0.06(+0.21%) |
Apr 17, 2013 | 31.40 | 31.44 | 30.61 | 30.90 | 8,872,371 | -1.14(-3.55%) |
Apr 16, 2013 | 31.93 | 32.11 | 31.78 | 32.04 | 20,642,374 | +0.32(+1.02%) |
Apr 15, 2013 | 31.46 | 31.76 | 31.42 | 31.72 | 15,544,609 | +0.82(+2.65%) |
Apr 12, 2013 | 30.73 | 30.90 | 30.50 | 30.90 | 1,803,147 | -0.11(-0.36%) |
Apr 11, 2013 | 30.87 | 31.23 | 30.77 | 31.01 | 1,791,844 | +0.22(+0.73%) |
Apr 10, 2013 | 30.48 | 30.80 | 30.45 | 30.79 | 2,089,720 | +0.41(+1.34%) |
Apr 09, 2013 | 30.33 | 30.45 | 30.04 | 30.38 | 6,272,559 | +0.32(+1.08%) |
Apr 08, 2013 | 30.14 | 30.16 | 29.82 | 30.05 | 3,062,731 | +0.20(+0.67%) |
Apr 05, 2013 | 29.48 | 29.99 | 29.44 | 29.85 | 4,785,242 | -0.39(-1.29%) |
Apr 04, 2013 | 29.93 | 30.24 | 29.85 | 30.24 | 3,139,410 | -0.19(-0.64%) |
Apr 03, 2013 | 30.49 | 30.70 | 30.28 | 30.44 | 8,858,408 | -0.18(-0.60%) |
Apr 02, 2013 | 30.27 | 30.68 | 30.20 | 30.62 | 2,684,200 | +0.59(+1.96%) |
Apr 01, 2013 | 30.08 | 30.22 | 29.99 | 30.03 | 1,524,857 | -0.07(-0.23%) |
Mar 28, 2013 | 29.77 | 30.23 | 29.73 | 30.10 | 5,127,006 | +0.55(+1.85%) |
Mar 27, 2013 | 29.09 | 29.58 | 29.09 | 29.55 | 5,319,819 | -0.23(-0.77%) |
Mar 26, 2013 | 29.77 | 29.90 | 29.63 | 29.78 | 5,877,952 | +0.32(+1.08%) |
Mar 25, 2013 | 29.61 | 29.77 | 29.11 | 29.47 | 17,284,830 | -0.41(-1.36%) |
Mar 22, 2013 | 29.63 | 29.95 | 29.60 | 29.87 | 4,066,296 | +0.43(+1.46%) |
Mar 21, 2013 | 29.19 | 29.60 | 29.14 | 29.44 | 10,611,488 | -0.45(-1.52%) |
Mar 20, 2013 | 29.65 | 30.01 | 29.60 | 29.90 | 2,487,715 | +0.88(+3.05%) |
Mar 19, 2013 | 29.02 | 29.15 | 28.67 | 29.01 | 3,232,488 | +0.11(+0.39%) |
Mar 18, 2013 | 28.62 | 29.13 | 28.57 | 28.90 | 3,505,003 | -0.54(-1.82%) |
Mar 15, 2013 | 29.11 | 29.44 | 29.06 | 29.44 | 4,784,728 | +0.38(+1.32%) |
Mar 14, 2013 | 28.81 | 29.07 | 28.72 | 29.05 | 1,706,959 | +0.14(+0.47%) |
Mar 13, 2013 | 28.77 | 28.92 | 28.55 | 28.92 | 2,608,924 | +0.05(+0.16%) |
Mar 12, 2013 | 28.82 | 29.06 | 28.67 | 28.87 | 2,964,569 | -0.06(-0.20%) |
Mar 11, 2013 | 28.88 | 29.08 | 28.81 | 28.93 | 5,810,534 | -0.19(-0.65%) |
Mar 08, 2013 | 29.04 | 29.15 | 28.79 | 29.12 | 6,526,000 | +0.19(+0.65%) |
Mar 07, 2013 | 28.76 | 29.05 | 28.75 | 28.93 | 1,486,819 | +0.47(+1.66%) |
Mar 06, 2013 | 28.58 | 28.61 | 28.31 | 28.46 | 1,273,030 | -0.07(-0.25%) |
Mar 05, 2013 | 28.43 | 28.73 | 28.42 | 28.53 | 2,233,514 | +0.45(+1.62%) |
Mar 04, 2013 | 27.87 | 28.11 | 27.81 | 28.07 | 1,989,589 | +0.41(+1.47%) |