Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.97 | 30.18 | 29.87 | 29.87 | 3,654,785 | -0.38(-1.24%) |
May 30, 2013 | 30.01 | 30.33 | 29.93 | 30.25 | 3,261,169 | +0.24(+0.79%) |
May 29, 2013 | 30.25 | 30.40 | 29.91 | 30.01 | 8,138,778 | -0.91(-2.95%) |
May 28, 2013 | 31.14 | 31.16 | 30.86 | 30.92 | 3,521,857 | +0.36(+1.17%) |
May 24, 2013 | 30.25 | 30.62 | 30.22 | 30.56 | 2,224,209 | +0.14(+0.46%) |
May 23, 2013 | 30.34 | 30.50 | 30.18 | 30.43 | 2,492,420 | -0.12(-0.40%) |
May 22, 2013 | 30.47 | 30.84 | 30.47 | 30.55 | 4,362,072 | +0.17(+0.55%) |
May 21, 2013 | 30.01 | 30.47 | 30.01 | 30.38 | 4,158,858 | +0.25(+0.84%) |
May 20, 2013 | 30.11 | 30.27 | 30.05 | 30.13 | 2,446,011 | -0.01(-0.02%) |
May 17, 2013 | 29.98 | 30.17 | 29.90 | 30.13 | 3,358,374 | +0.06(+0.21%) |
May 16, 2013 | 30.35 | 30.38 | 30.04 | 30.07 | 4,269,225 | -0.20(-0.67%) |
May 15, 2013 | 30.07 | 30.31 | 30.05 | 30.27 | 3,749,127 | +0.46(+1.53%) |
May 13, 2013 | 29.79 | 29.86 | 29.74 | 29.81 | 3,829,250 | +0.03(+0.10%) |
May 10, 2013 | 29.50 | 29.86 | 29.37 | 29.79 | 5,621,823 | +0.53(+1.81%) |
May 09, 2013 | 29.23 | 29.46 | 29.19 | 29.25 | 3,157,845 | -0.06(-0.20%) |
May 08, 2013 | 29.28 | 29.46 | 29.21 | 29.31 | 3,315,287 | +0.06(+0.22%) |
May 07, 2013 | 29.19 | 29.31 | 29.10 | 29.25 | 2,933,036 | +0.13(+0.43%) |
May 06, 2013 | 29.25 | 29.27 | 29.08 | 29.12 | 2,155,128 | -0.13(-0.43%) |
May 03, 2013 | 29.27 | 29.36 | 29.24 | 29.25 | 3,530,150 | -0.11(-0.37%) |
May 02, 2013 | 29.29 | 29.46 | 29.27 | 29.36 | 3,308,278 | -0.04(-0.14%) |
May 01, 2013 | 29.44 | 29.59 | 29.35 | 29.40 | 3,890,261 | -0.08(-0.27%) |
Apr 30, 2013 | 29.39 | 29.55 | 29.28 | 29.48 | 6,990,585 | -0.45(-1.49%) |
Apr 29, 2013 | 29.81 | 29.99 | 29.75 | 29.92 | 3,520,947 | +0.15(+0.50%) |
Apr 26, 2013 | 29.60 | 29.79 | 29.57 | 29.77 | 3,770,517 | +0.21(+0.69%) |
Apr 25, 2013 | 29.65 | 29.85 | 29.40 | 29.57 | 8,239,355 | +0.26(+0.88%) |
Apr 24, 2013 | 29.38 | 29.44 | 29.09 | 29.31 | 7,821,798 | +0.13(+0.45%) |
Apr 23, 2013 | 29.21 | 29.38 | 29.12 | 29.18 | 7,356,269 | +0.27(+0.93%) |
Apr 22, 2013 | 28.79 | 29.00 | 28.69 | 28.91 | 5,182,829 | +0.12(+0.42%) |
Apr 19, 2013 | 28.74 | 28.87 | 28.64 | 28.79 | 5,999,300 | +0.03(+0.10%) |
Apr 18, 2013 | 29.05 | 29.08 | 28.61 | 28.76 | 12,037,923 | +0.03(+0.10%) |
Apr 17, 2013 | 27.94 | 28.80 | 27.89 | 28.74 | 13,926,194 | +0.55(+1.94%) |
Apr 16, 2013 | 28.15 | 28.19 | 27.94 | 28.19 | 4,792,586 | +0.09(+0.30%) |
Apr 15, 2013 | 27.99 | 28.63 | 27.94 | 28.10 | 11,696,432 | +0.43(+1.57%) |
Apr 12, 2013 | 27.66 | 27.68 | 27.49 | 27.67 | 6,778,685 | -0.03(-0.10%) |
Apr 11, 2013 | 27.36 | 27.71 | 27.34 | 27.70 | 8,925,498 | +0.44(+1.61%) |
Apr 10, 2013 | 26.98 | 27.28 | 26.97 | 27.26 | 5,289,192 | +0.25(+0.91%) |
Apr 09, 2013 | 26.97 | 27.07 | 26.83 | 27.01 | 5,990,609 | +0.14(+0.53%) |
Apr 08, 2013 | 26.71 | 26.88 | 26.63 | 26.87 | 3,933,910 | +0.16(+0.60%) |
Apr 05, 2013 | 26.61 | 26.74 | 26.47 | 26.71 | 3,190,200 | -0.11(-0.40%) |
Apr 04, 2013 | 26.70 | 26.86 | 26.70 | 26.82 | 3,590,406 | +0.01(+0.02%) |
Apr 03, 2013 | 26.88 | 26.92 | 26.77 | 26.81 | 2,761,598 | +0.00(+0.00%) |
Apr 02, 2013 | 26.79 | 26.89 | 26.76 | 26.81 | 3,810,366 | +0.05(+0.17%) |
Apr 01, 2013 | 26.60 | 26.81 | 26.56 | 26.77 | 2,593,472 | -0.01(-0.04%) |
Mar 28, 2013 | 26.65 | 26.87 | 26.61 | 26.78 | 4,524,661 | +0.30(+1.14%) |
Mar 27, 2013 | 26.18 | 26.50 | 26.14 | 26.47 | 5,155,094 | +0.22(+0.83%) |
Mar 26, 2013 | 26.13 | 26.26 | 26.09 | 26.26 | 5,266,082 | -0.19(-0.73%) |
Mar 25, 2013 | 26.40 | 26.55 | 26.33 | 26.45 | 3,252,960 | -0.06(-0.22%) |
Mar 22, 2013 | 26.51 | 26.65 | 26.47 | 26.51 | 4,098,437 | +0.24(+0.91%) |
Mar 21, 2013 | 26.18 | 26.37 | 26.16 | 26.27 | 4,265,108 | +0.07(+0.26%) |
Mar 20, 2013 | 26.27 | 26.31 | 26.14 | 26.20 | 4,526,587 | +0.08(+0.31%) |
Mar 19, 2013 | 26.00 | 26.18 | 25.92 | 26.12 | 4,818,737 | +0.37(+1.42%) |
Mar 18, 2013 | 25.78 | 25.87 | 25.69 | 25.76 | 3,616,150 | -0.10(-0.40%) |
Mar 15, 2013 | 25.83 | 25.91 | 25.73 | 25.86 | 3,492,015 | +0.05(+0.18%) |
Mar 14, 2013 | 25.63 | 25.82 | 25.58 | 25.81 | 4,304,286 | +0.34(+1.34%) |
Mar 13, 2013 | 25.42 | 25.50 | 25.33 | 25.47 | 2,951,802 | -0.02(-0.07%) |
Mar 12, 2013 | 25.42 | 25.58 | 25.42 | 25.49 | 3,322,992 | +0.00(+0.00%) |
Mar 11, 2013 | 25.40 | 25.49 | 25.38 | 25.49 | 2,379,491 | +0.04(+0.16%) |
Mar 08, 2013 | 25.42 | 25.94 | 25.28 | 25.45 | 3,754,854 | -0.14(-0.56%) |
Mar 07, 2013 | 25.54 | 25.62 | 25.49 | 25.59 | 3,783,223 | +0.10(+0.38%) |
Mar 06, 2013 | 25.41 | 25.51 | 25.30 | 25.49 | 6,739,699 | +0.03(+0.11%) |
Mar 05, 2013 | 25.47 | 25.53 | 25.42 | 25.46 | 4,250,842 | +0.17(+0.68%) |
Mar 04, 2013 | 25.04 | 25.35 | 25.01 | 25.29 | 4,841,210 | +0.05(+0.20%) |