Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.97 | 31.44 | 30.86 | 30.86 | 2,883,844 | -0.22(-0.71%) |
May 30, 2013 | 31.12 | 31.61 | 31.07 | 31.08 | 3,089,011 | +0.04(+0.13%) |
May 29, 2013 | 31.88 | 31.88 | 30.89 | 31.04 | 3,982,800 | -0.81(-2.55%) |
May 28, 2013 | 32.18 | 32.18 | 31.64 | 31.85 | 2,436,293 | -0.19(-0.61%) |
May 24, 2013 | 32.31 | 32.36 | 32.00 | 32.05 | 2,681,095 | -0.37(-1.14%) |
May 23, 2013 | 32.45 | 32.54 | 31.98 | 32.42 | 3,332,939 | -0.24(-0.74%) |
May 22, 2013 | 32.65 | 33.24 | 32.51 | 32.66 | 6,411,147 | -0.03(-0.08%) |
May 21, 2013 | 32.56 | 32.83 | 32.44 | 32.69 | 4,945,272 | +0.13(+0.39%) |
May 20, 2013 | 32.81 | 32.85 | 32.50 | 32.56 | 6,107,581 | -0.22(-0.68%) |
May 17, 2013 | 32.71 | 32.87 | 32.42 | 32.78 | 6,843,669 | +0.07(+0.21%) |
May 16, 2013 | 33.20 | 33.20 | 32.64 | 32.71 | 5,627,257 | -0.52(-1.58%) |
May 15, 2013 | 33.18 | 33.44 | 33.06 | 33.24 | 7,024,717 | -0.24(-0.72%) |
May 13, 2013 | 33.46 | 33.56 | 33.19 | 33.48 | 3,662,899 | -0.11(-0.34%) |
May 10, 2013 | 33.59 | 33.72 | 33.21 | 33.59 | 6,555,107 | +0.15(+0.44%) |
May 09, 2013 | 34.40 | 34.47 | 33.38 | 33.44 | 6,020,085 | -0.91(-2.66%) |
May 08, 2013 | 34.85 | 34.96 | 34.25 | 34.36 | 3,889,585 | -0.53(-1.52%) |
May 07, 2013 | 34.69 | 34.93 | 34.57 | 34.89 | 2,669,982 | +0.28(+0.80%) |
May 06, 2013 | 35.06 | 35.14 | 34.61 | 34.61 | 2,342,317 | -0.48(-1.36%) |
May 03, 2013 | 35.54 | 35.34 | 34.88 | 35.09 | 5,249,855 | -0.19(-0.55%) |
May 02, 2013 | 35.22 | 35.35 | 34.98 | 35.29 | 3,015,174 | +0.05(+0.15%) |
May 01, 2013 | 34.76 | 35.65 | 34.40 | 35.23 | 5,533,732 | -0.91(-2.51%) |
Apr 30, 2013 | 36.29 | 36.40 | 36.12 | 36.14 | 3,147,539 | -0.12(-0.33%) |
Apr 29, 2013 | 35.94 | 36.37 | 35.86 | 36.26 | 3,410,067 | +0.42(+1.18%) |
Apr 26, 2013 | 35.65 | 35.97 | 35.68 | 35.84 | 1,591,311 | +0.12(+0.34%) |
Apr 25, 2013 | 35.77 | 35.95 | 35.57 | 35.72 | 1,876,089 | +0.01(+0.04%) |
Apr 24, 2013 | 35.45 | 35.77 | 35.27 | 35.70 | 2,405,525 | +0.30(+0.83%) |
Apr 23, 2013 | 35.27 | 35.47 | 35.18 | 35.41 | 2,213,393 | +0.24(+0.67%) |
Apr 22, 2013 | 35.22 | 35.39 | 34.96 | 35.17 | 1,260,667 | -0.07(-0.21%) |
Apr 19, 2013 | 34.83 | 35.25 | 34.70 | 35.24 | 3,065,856 | +0.56(+1.61%) |
Apr 18, 2013 | 34.69 | 34.77 | 34.42 | 34.69 | 2,671,980 | +0.02(+0.06%) |
Apr 17, 2013 | 34.69 | 34.77 | 34.44 | 34.67 | 1,693,051 | -0.14(-0.41%) |
Apr 16, 2013 | 34.65 | 34.84 | 34.42 | 34.81 | 2,840,732 | +0.21(+0.62%) |
Apr 15, 2013 | 34.79 | 34.94 | 34.59 | 34.59 | 5,093,401 | -0.30(-0.87%) |
Apr 12, 2013 | 34.47 | 34.96 | 34.46 | 34.90 | 3,552,789 | +0.39(+1.13%) |
Apr 11, 2013 | 34.19 | 34.58 | 34.18 | 34.51 | 2,950,524 | +0.37(+1.08%) |
Apr 10, 2013 | 33.96 | 34.30 | 33.96 | 34.14 | 2,097,239 | +0.16(+0.47%) |
Apr 09, 2013 | 34.28 | 34.31 | 33.93 | 33.98 | 1,989,014 | -0.26(-0.77%) |
Apr 08, 2013 | 34.21 | 34.24 | 33.73 | 34.24 | 2,865,917 | +0.06(+0.18%) |
Apr 05, 2013 | 33.43 | 34.22 | 33.42 | 34.18 | 5,343,546 | +0.58(+1.74%) |
Apr 04, 2013 | 33.67 | 33.98 | 33.35 | 33.59 | 6,156,246 | -0.15(-0.46%) |
Apr 03, 2013 | 34.29 | 34.30 | 33.61 | 33.75 | 5,250,702 | -0.38(-1.10%) |
Apr 02, 2013 | 34.02 | 34.26 | 33.88 | 34.12 | 4,321,726 | +0.21(+0.63%) |
Apr 01, 2013 | 33.83 | 33.92 | 33.72 | 33.91 | 3,409,354 | +0.11(+0.32%) |
Mar 28, 2013 | 33.70 | 33.97 | 33.68 | 33.80 | 3,499,485 | -0.05(-0.14%) |
Mar 27, 2013 | 33.83 | 33.93 | 33.63 | 33.85 | 2,925,286 | -0.07(-0.20%) |
Mar 26, 2013 | 33.97 | 34.18 | 33.85 | 33.91 | 6,233,225 | +0.07(+0.19%) |
Mar 25, 2013 | 33.73 | 34.10 | 33.69 | 33.85 | 3,276,970 | +0.21(+0.63%) |
Mar 22, 2013 | 33.71 | 33.90 | 33.43 | 33.64 | 3,841,685 | +0.02(+0.06%) |
Mar 21, 2013 | 33.79 | 33.97 | 33.62 | 33.62 | 3,170,168 | -0.28(-0.83%) |
Mar 20, 2013 | 33.96 | 34.11 | 33.86 | 33.90 | 2,797,501 | +0.04(+0.12%) |
Mar 19, 2013 | 33.82 | 34.02 | 33.64 | 33.86 | 3,039,920 | +0.16(+0.48%) |
Mar 18, 2013 | 33.69 | 33.85 | 33.55 | 33.70 | 2,364,020 | -0.29(-0.86%) |
Mar 15, 2013 | 33.97 | 34.14 | 33.81 | 33.99 | 3,676,462 | -0.17(-0.51%) |
Mar 14, 2013 | 34.00 | 34.19 | 33.81 | 34.16 | 4,127,544 | +0.13(+0.39%) |
Mar 13, 2013 | 33.84 | 34.17 | 33.78 | 34.03 | 3,851,911 | +0.19(+0.57%) |
Mar 12, 2013 | 33.81 | 33.95 | 33.63 | 33.84 | 3,687,511 | +0.02(+0.06%) |
Mar 11, 2013 | 33.74 | 33.94 | 33.68 | 33.82 | 3,435,726 | -0.03(-0.08%) |
Mar 08, 2013 | 33.56 | 33.86 | 33.42 | 33.84 | 4,229,557 | +0.37(+1.10%) |
Mar 07, 2013 | 33.40 | 33.58 | 33.32 | 33.48 | 3,070,800 | -0.01(-0.04%) |
Mar 06, 2013 | 33.35 | 33.50 | 33.24 | 33.49 | 3,179,123 | +0.13(+0.40%) |
Mar 05, 2013 | 33.02 | 33.43 | 32.98 | 33.36 | 6,715,951 | +0.43(+1.32%) |
Mar 04, 2013 | 32.42 | 32.96 | 32.32 | 32.92 | 3,926,098 | +0.57(+1.77%) |