Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 31.94 | 32.19 | 31.89 | 31.89 | 3,223,923 | -0.64(-1.97%) |
May 30, 2013 | 32.53 | 32.66 | 32.46 | 32.53 | 1,326,348 | -0.02(-0.05%) |
May 29, 2013 | 32.62 | 32.70 | 32.47 | 32.55 | 1,836,574 | -0.41(-1.26%) |
May 28, 2013 | 33.23 | 33.36 | 32.90 | 32.96 | 997,874 | +0.05(+0.17%) |
May 24, 2013 | 32.84 | 32.98 | 32.66 | 32.91 | 1,944,490 | +0.00(+0.00%) |
May 23, 2013 | 32.78 | 32.98 | 32.57 | 32.91 | 1,425,474 | +0.13(+0.38%) |
May 22, 2013 | 32.91 | 33.13 | 32.70 | 32.78 | 2,076,470 | -0.13(-0.40%) |
May 21, 2013 | 32.84 | 33.06 | 32.71 | 32.91 | 1,393,494 | -0.01(-0.02%) |
May 20, 2013 | 32.87 | 33.03 | 32.78 | 32.92 | 1,268,932 | -0.05(-0.14%) |
May 17, 2013 | 32.70 | 32.97 | 32.68 | 32.97 | 1,360,396 | +0.05(+0.17%) |
May 16, 2013 | 33.10 | 33.25 | 32.91 | 32.91 | 1,862,254 | -0.30(-0.89%) |
May 15, 2013 | 33.00 | 33.24 | 32.98 | 33.21 | 2,518,632 | +0.79(+2.44%) |
May 13, 2013 | 32.51 | 32.57 | 32.41 | 32.42 | 1,309,232 | -0.02(-0.07%) |
May 10, 2013 | 32.51 | 32.52 | 32.34 | 32.44 | 1,815,756 | +0.06(+0.19%) |
May 09, 2013 | 32.58 | 32.68 | 32.30 | 32.38 | 2,115,748 | -0.52(-1.57%) |
May 08, 2013 | 32.96 | 33.04 | 32.84 | 32.90 | 2,217,009 | -0.00(-0.00%) |
May 07, 2013 | 32.91 | 32.96 | 32.76 | 32.90 | 1,698,086 | -0.09(-0.28%) |
May 06, 2013 | 33.31 | 33.34 | 32.96 | 32.99 | 1,412,475 | -0.19(-0.56%) |
May 03, 2013 | 33.09 | 33.26 | 32.87 | 33.18 | 1,360,686 | +0.30(+0.92%) |
May 02, 2013 | 32.70 | 32.91 | 32.65 | 32.87 | 1,809,053 | +0.02(+0.07%) |
May 01, 2013 | 33.03 | 33.12 | 32.84 | 32.85 | 1,427,060 | -0.09(-0.28%) |
Apr 30, 2013 | 32.77 | 32.98 | 32.69 | 32.94 | 2,383,651 | +0.04(+0.12%) |
Apr 29, 2013 | 32.67 | 32.98 | 32.60 | 32.91 | 2,551,172 | +0.69(+2.14%) |
Apr 26, 2013 | 32.16 | 32.33 | 32.01 | 32.22 | 1,277,635 | +0.21(+0.65%) |
Apr 25, 2013 | 32.29 | 32.38 | 31.97 | 32.01 | 5,064,503 | -0.61(-1.88%) |
Apr 24, 2013 | 32.85 | 32.86 | 32.56 | 32.62 | 3,365,876 | +0.09(+0.26%) |
Apr 23, 2013 | 32.28 | 32.59 | 32.25 | 32.53 | 2,090,572 | +0.71(+2.24%) |
Apr 22, 2013 | 31.77 | 31.93 | 31.63 | 31.82 | 1,973,526 | -0.13(-0.41%) |
Apr 19, 2013 | 31.80 | 31.96 | 31.77 | 31.95 | 1,894,683 | +0.12(+0.37%) |
Apr 18, 2013 | 31.86 | 32.01 | 31.68 | 31.84 | 2,390,264 | +0.15(+0.47%) |
Apr 17, 2013 | 32.15 | 32.16 | 31.56 | 31.69 | 2,373,864 | -0.50(-1.54%) |
Apr 16, 2013 | 32.29 | 32.29 | 31.99 | 32.18 | 1,541,442 | +0.17(+0.53%) |
Apr 15, 2013 | 32.30 | 32.33 | 32.01 | 32.01 | 1,897,418 | -0.47(-1.46%) |
Apr 12, 2013 | 32.34 | 32.49 | 32.31 | 32.49 | 868,429 | +0.01(+0.02%) |
Apr 11, 2013 | 32.43 | 32.57 | 32.37 | 32.48 | 1,570,717 | +0.29(+0.89%) |
Apr 10, 2013 | 31.86 | 32.33 | 31.85 | 32.19 | 1,762,960 | +0.52(+1.64%) |
Apr 09, 2013 | 31.51 | 31.72 | 31.36 | 31.67 | 2,395,667 | -0.11(-0.34%) |
Apr 08, 2013 | 31.96 | 31.96 | 31.67 | 31.78 | 1,835,435 | +0.12(+0.37%) |
Apr 05, 2013 | 31.18 | 31.70 | 31.18 | 31.67 | 2,197,003 | -0.16(-0.49%) |
Apr 04, 2013 | 31.77 | 31.99 | 31.65 | 31.82 | 1,987,129 | -0.34(-1.06%) |
Apr 03, 2013 | 32.41 | 32.50 | 32.14 | 32.16 | 2,359,337 | -0.07(-0.22%) |
Apr 02, 2013 | 32.00 | 32.39 | 31.92 | 32.23 | 2,028,564 | +0.50(+1.59%) |
Apr 01, 2013 | 31.77 | 31.80 | 31.66 | 31.73 | 1,337,149 | -0.07(-0.22%) |
Mar 28, 2013 | 31.87 | 32.01 | 31.70 | 31.80 | 2,097,683 | +0.47(+1.51%) |
Mar 27, 2013 | 31.11 | 31.35 | 31.08 | 31.32 | 2,208,071 | -0.32(-1.00%) |
Mar 26, 2013 | 31.62 | 31.67 | 31.45 | 31.64 | 2,253,893 | +0.01(+0.02%) |
Mar 25, 2013 | 31.86 | 31.99 | 31.54 | 31.63 | 2,560,948 | -0.31(-0.97%) |
Mar 22, 2013 | 31.75 | 32.11 | 31.71 | 31.94 | 2,786,228 | +0.54(+1.73%) |
Mar 21, 2013 | 31.41 | 31.53 | 31.29 | 31.40 | 2,584,768 | -0.16(-0.52%) |
Mar 20, 2013 | 31.62 | 31.72 | 31.48 | 31.56 | 1,942,511 | +0.27(+0.87%) |
Mar 19, 2013 | 31.34 | 31.49 | 31.15 | 31.29 | 2,476,334 | +0.09(+0.30%) |
Mar 18, 2013 | 31.00 | 31.35 | 30.98 | 31.20 | 1,311,327 | -0.09(-0.27%) |
Mar 15, 2013 | 31.42 | 31.48 | 31.21 | 31.29 | 1,925,853 | +0.02(+0.07%) |
Mar 14, 2013 | 30.94 | 31.34 | 30.94 | 31.26 | 1,884,684 | +0.18(+0.57%) |
Mar 13, 2013 | 31.08 | 31.18 | 31.01 | 31.08 | 2,021,368 | -0.16(-0.52%) |
Mar 12, 2013 | 31.36 | 31.42 | 31.21 | 31.25 | 1,239,064 | -0.19(-0.62%) |
Mar 11, 2013 | 31.33 | 31.46 | 31.31 | 31.44 | 1,005,764 | -0.01(-0.02%) |
Mar 08, 2013 | 31.39 | 31.46 | 31.27 | 31.45 | 3,395,618 | +0.15(+0.47%) |
Mar 07, 2013 | 31.43 | 31.48 | 31.22 | 31.30 | 3,749,209 | +0.44(+1.43%) |
Mar 06, 2013 | 31.05 | 31.08 | 30.84 | 30.86 | 1,456,685 | -0.08(-0.25%) |
Mar 05, 2013 | 30.96 | 31.07 | 30.89 | 30.94 | 2,135,409 | +0.36(+1.17%) |
Mar 04, 2013 | 30.32 | 30.61 | 30.28 | 30.58 | 1,335,268 | +0.23(+0.77%) |