Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.13 | 32.54 | 31.96 | 31.96 | 3,549,652 | -0.19(-0.59%) |
May 30, 2013 | 32.17 | 32.32 | 31.97 | 32.15 | 2,494,759 | +0.07(+0.22%) |
May 29, 2013 | 32.01 | 32.30 | 31.90 | 32.08 | 1,758,892 | -0.03(-0.11%) |
May 28, 2013 | 32.35 | 32.48 | 31.95 | 32.11 | 1,414,501 | +0.16(+0.50%) |
May 24, 2013 | 32.01 | 32.07 | 31.64 | 31.95 | 2,460,447 | -0.23(-0.70%) |
May 23, 2013 | 31.77 | 32.37 | 31.59 | 32.18 | 1,863,629 | +0.02(+0.05%) |
May 22, 2013 | 32.42 | 32.66 | 32.03 | 32.16 | 1,868,479 | -0.19(-0.60%) |
May 21, 2013 | 31.72 | 32.45 | 31.72 | 32.36 | 2,299,260 | +0.11(+0.35%) |
May 20, 2013 | 31.95 | 32.31 | 31.91 | 32.24 | 2,578,336 | +0.31(+0.96%) |
May 17, 2013 | 31.54 | 32.10 | 31.54 | 31.94 | 2,896,084 | +0.39(+1.22%) |
May 16, 2013 | 32.27 | 32.40 | 31.42 | 31.55 | 3,433,046 | -0.72(-2.24%) |
May 15, 2013 | 31.96 | 32.51 | 31.96 | 32.27 | 4,501,102 | +0.58(+1.84%) |
May 13, 2013 | 31.72 | 31.82 | 31.43 | 31.69 | 2,934,331 | -0.14(-0.45%) |
May 10, 2013 | 31.43 | 31.88 | 31.37 | 31.83 | 3,420,798 | +0.43(+1.38%) |
May 09, 2013 | 31.46 | 31.63 | 31.22 | 31.39 | 2,524,394 | -0.07(-0.22%) |
May 08, 2013 | 31.28 | 31.53 | 31.04 | 31.46 | 2,769,209 | +0.18(+0.59%) |
May 07, 2013 | 30.98 | 31.29 | 30.95 | 31.28 | 2,974,028 | +0.45(+1.46%) |
May 06, 2013 | 30.77 | 31.00 | 30.69 | 30.83 | 2,792,567 | -0.03(-0.11%) |
May 03, 2013 | 30.63 | 30.97 | 30.48 | 30.86 | 3,166,162 | +0.38(+1.25%) |
May 02, 2013 | 30.74 | 30.79 | 30.25 | 30.48 | 3,610,992 | -0.01(-0.02%) |
May 01, 2013 | 30.93 | 31.07 | 30.35 | 30.49 | 4,024,376 | -0.49(-1.59%) |
Apr 30, 2013 | 30.38 | 30.99 | 30.30 | 30.98 | 3,773,129 | +0.59(+1.95%) |
Apr 29, 2013 | 30.42 | 30.75 | 30.08 | 30.38 | 2,596,999 | -0.00(-0.01%) |
Apr 26, 2013 | 30.84 | 31.07 | 29.74 | 30.39 | 5,951,291 | -0.68(-2.20%) |
Apr 25, 2013 | 30.38 | 31.10 | 30.25 | 31.07 | 3,778,243 | +0.79(+2.62%) |
Apr 24, 2013 | 30.30 | 30.42 | 29.95 | 30.28 | 2,875,753 | +0.06(+0.21%) |
Apr 23, 2013 | 30.12 | 30.38 | 29.92 | 30.21 | 2,431,906 | +0.14(+0.47%) |
Apr 22, 2013 | 29.52 | 30.24 | 29.52 | 30.07 | 3,198,817 | +0.67(+2.28%) |
Apr 19, 2013 | 29.24 | 29.60 | 29.17 | 29.40 | 2,019,120 | +0.26(+0.89%) |
Apr 18, 2013 | 29.49 | 29.55 | 28.98 | 29.14 | 1,861,943 | -0.28(-0.94%) |
Apr 17, 2013 | 29.40 | 29.72 | 28.99 | 29.42 | 2,844,645 | -0.09(-0.31%) |
Apr 16, 2013 | 29.13 | 29.54 | 28.95 | 29.51 | 2,871,812 | +0.61(+2.11%) |
Apr 15, 2013 | 29.75 | 29.79 | 28.90 | 28.90 | 3,497,200 | -0.93(-3.11%) |
Apr 12, 2013 | 29.66 | 29.92 | 29.48 | 29.83 | 4,968,796 | +0.04(+0.13%) |
Apr 11, 2013 | 29.92 | 30.30 | 29.64 | 29.79 | 4,442,011 | -0.18(-0.60%) |
Apr 10, 2013 | 29.45 | 30.10 | 29.44 | 29.97 | 2,934,849 | +0.60(+2.05%) |
Apr 09, 2013 | 29.52 | 29.65 | 29.34 | 29.37 | 2,539,554 | -0.18(-0.60%) |
Apr 08, 2013 | 29.35 | 29.54 | 29.26 | 29.54 | 2,069,386 | +0.16(+0.53%) |
Apr 05, 2013 | 29.16 | 29.46 | 28.87 | 29.39 | 3,604,227 | -0.12(-0.40%) |
Apr 04, 2013 | 29.29 | 29.52 | 29.17 | 29.51 | 2,411,764 | +0.27(+0.91%) |
Apr 03, 2013 | 29.23 | 29.48 | 29.11 | 29.24 | 3,466,835 | +0.05(+0.17%) |
Apr 02, 2013 | 28.80 | 29.24 | 28.77 | 29.19 | 1,787,290 | +0.40(+1.40%) |
Apr 01, 2013 | 29.16 | 29.16 | 28.59 | 28.79 | 2,801,841 | -0.37(-1.28%) |
Mar 28, 2013 | 28.94 | 29.31 | 28.84 | 29.16 | 3,387,625 | +0.31(+1.08%) |
Mar 27, 2013 | 28.62 | 28.88 | 28.59 | 28.85 | 1,796,530 | +0.05(+0.16%) |
Mar 26, 2013 | 28.89 | 28.89 | 28.56 | 28.80 | 2,054,595 | +0.01(+0.03%) |
Mar 25, 2013 | 28.99 | 29.15 | 28.38 | 28.79 | 5,959,023 | -0.08(-0.28%) |
Mar 22, 2013 | 29.11 | 29.34 | 28.83 | 28.87 | 4,524,639 | -0.03(-0.10%) |
Mar 21, 2013 | 28.92 | 28.94 | 28.46 | 28.90 | 3,186,442 | -0.02(-0.07%) |
Mar 20, 2013 | 28.94 | 29.01 | 28.75 | 28.92 | 3,336,801 | +0.13(+0.44%) |
Mar 19, 2013 | 28.52 | 28.82 | 28.39 | 28.80 | 4,704,052 | +0.34(+1.21%) |
Mar 18, 2013 | 28.61 | 28.69 | 28.24 | 28.45 | 3,061,586 | -0.27(-0.95%) |
Mar 15, 2013 | 28.48 | 28.90 | 28.44 | 28.73 | 5,371,813 | +0.04(+0.13%) |
Mar 14, 2013 | 28.61 | 28.82 | 28.46 | 28.69 | 3,561,872 | +0.16(+0.57%) |
Mar 13, 2013 | 28.22 | 28.62 | 28.19 | 28.53 | 3,505,508 | +0.21(+0.74%) |
Mar 12, 2013 | 27.99 | 28.36 | 27.98 | 28.31 | 3,803,477 | +0.20(+0.71%) |
Mar 11, 2013 | 28.25 | 28.34 | 27.92 | 28.11 | 3,567,280 | -0.19(-0.66%) |
Mar 08, 2013 | 28.29 | 28.38 | 28.06 | 28.30 | 3,398,240 | +0.06(+0.20%) |
Mar 07, 2013 | 28.41 | 28.54 | 28.03 | 28.25 | 3,575,812 | -0.12(-0.41%) |
Mar 06, 2013 | 28.40 | 28.67 | 28.25 | 28.36 | 2,884,520 | -0.04(-0.13%) |
Mar 05, 2013 | 28.36 | 28.55 | 28.15 | 28.40 | 4,508,099 | +0.15(+0.53%) |
Mar 04, 2013 | 27.79 | 28.27 | 27.79 | 28.25 | 3,200,384 | +0.47(+1.69%) |