Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.63 | 32.93 | 32.56 | 32.56 | 3,263,982 | -0.17(-0.52%) |
May 30, 2013 | 32.58 | 32.88 | 32.56 | 32.74 | 1,594,965 | +0.19(+0.60%) |
May 29, 2013 | 32.85 | 32.87 | 32.34 | 32.54 | 2,619,965 | -0.43(-1.30%) |
May 28, 2013 | 33.11 | 33.24 | 32.77 | 32.97 | 2,706,643 | +0.05(+0.17%) |
May 24, 2013 | 32.69 | 32.96 | 32.66 | 32.91 | 1,566,168 | +0.06(+0.19%) |
May 23, 2013 | 32.46 | 33.01 | 32.46 | 32.85 | 1,956,483 | -0.02(-0.05%) |
May 22, 2013 | 33.16 | 33.40 | 32.73 | 32.87 | 2,519,311 | -0.33(-1.01%) |
May 21, 2013 | 33.10 | 33.35 | 33.08 | 33.20 | 2,136,565 | +0.12(+0.38%) |
May 20, 2013 | 32.92 | 33.15 | 32.88 | 33.08 | 2,374,821 | +0.16(+0.47%) |
May 17, 2013 | 32.65 | 32.94 | 32.63 | 32.92 | 2,438,073 | +0.31(+0.95%) |
May 16, 2013 | 32.49 | 32.71 | 32.46 | 32.61 | 1,477,317 | +0.01(+0.02%) |
May 15, 2013 | 32.15 | 32.66 | 32.01 | 32.60 | 2,234,617 | +0.74(+2.32%) |
May 13, 2013 | 31.97 | 31.98 | 31.79 | 31.87 | 1,330,426 | -0.14(-0.44%) |
May 10, 2013 | 32.05 | 32.16 | 31.89 | 32.01 | 1,412,900 | -0.07(-0.22%) |
May 09, 2013 | 32.21 | 32.27 | 31.88 | 32.08 | 2,111,397 | -0.18(-0.55%) |
May 08, 2013 | 32.14 | 32.25 | 31.95 | 32.25 | 1,882,352 | +0.09(+0.27%) |
May 07, 2013 | 32.01 | 32.21 | 31.96 | 32.17 | 1,960,527 | +0.26(+0.80%) |
May 06, 2013 | 31.87 | 32.02 | 31.84 | 31.91 | 1,503,210 | -0.02(-0.07%) |
May 03, 2013 | 31.88 | 31.95 | 31.69 | 31.94 | 3,819,753 | +0.25(+0.78%) |
May 02, 2013 | 31.56 | 31.73 | 31.42 | 31.69 | 3,078,255 | +0.19(+0.62%) |
May 01, 2013 | 31.69 | 31.98 | 31.49 | 31.49 | 3,061,598 | -0.33(-1.05%) |
Apr 30, 2013 | 31.36 | 31.84 | 31.14 | 31.83 | 4,591,320 | +0.40(+1.26%) |
Apr 29, 2013 | 31.24 | 31.54 | 31.16 | 31.43 | 3,311,438 | +0.22(+0.70%) |
Apr 26, 2013 | 31.14 | 31.29 | 31.04 | 31.21 | 2,712,564 | +0.13(+0.43%) |
Apr 25, 2013 | 31.03 | 31.83 | 30.99 | 31.08 | 5,718,090 | +0.36(+1.19%) |
Apr 24, 2013 | 30.16 | 30.98 | 30.12 | 30.72 | 4,049,263 | +0.66(+2.20%) |
Apr 23, 2013 | 30.06 | 30.25 | 29.77 | 30.06 | 2,977,060 | +0.13(+0.44%) |
Apr 22, 2013 | 30.11 | 30.19 | 29.82 | 29.92 | 2,291,702 | -0.13(-0.44%) |
Apr 19, 2013 | 29.72 | 30.14 | 29.68 | 30.06 | 2,564,915 | +0.43(+1.47%) |
Apr 18, 2013 | 29.89 | 29.90 | 29.48 | 29.62 | 2,945,280 | -0.20(-0.68%) |
Apr 17, 2013 | 30.17 | 30.23 | 29.66 | 29.82 | 2,635,278 | -0.50(-1.66%) |
Apr 16, 2013 | 29.97 | 30.37 | 29.91 | 30.33 | 2,565,025 | +0.48(+1.61%) |
Apr 15, 2013 | 30.30 | 30.42 | 29.75 | 29.85 | 2,997,486 | -0.61(-1.99%) |
Apr 12, 2013 | 30.25 | 30.55 | 30.25 | 30.45 | 2,495,791 | -0.07(-0.23%) |
Apr 11, 2013 | 30.54 | 30.63 | 30.30 | 30.52 | 3,512,731 | -0.05(-0.15%) |
Apr 10, 2013 | 30.29 | 30.67 | 30.27 | 30.57 | 2,477,147 | +0.37(+1.21%) |
Apr 09, 2013 | 30.13 | 30.41 | 30.06 | 30.20 | 2,329,931 | +0.11(+0.36%) |
Apr 08, 2013 | 29.91 | 30.09 | 29.80 | 30.09 | 2,167,360 | +0.19(+0.62%) |
Apr 05, 2013 | 29.95 | 29.99 | 29.78 | 29.91 | 2,913,644 | -0.26(-0.88%) |
Apr 04, 2013 | 30.04 | 30.29 | 30.02 | 30.17 | 2,493,935 | +0.16(+0.54%) |
Apr 03, 2013 | 30.20 | 30.37 | 29.94 | 30.01 | 3,373,273 | -0.11(-0.36%) |
Apr 02, 2013 | 30.12 | 30.38 | 30.03 | 30.12 | 3,174,774 | +0.11(+0.36%) |
Apr 01, 2013 | 30.33 | 30.43 | 29.85 | 30.01 | 2,945,841 | -0.44(-1.45%) |
Mar 28, 2013 | 30.01 | 30.50 | 29.94 | 30.45 | 5,516,984 | +0.46(+1.53%) |
Mar 27, 2013 | 29.89 | 30.11 | 29.76 | 29.99 | 2,940,328 | -0.02(-0.05%) |
Mar 26, 2013 | 29.97 | 30.09 | 29.88 | 30.01 | 2,456,966 | +0.20(+0.68%) |
Mar 25, 2013 | 29.81 | 29.85 | 29.59 | 29.81 | 3,635,538 | +0.01(+0.03%) |
Mar 22, 2013 | 29.47 | 29.81 | 29.43 | 29.80 | 2,871,659 | +0.38(+1.29%) |
Mar 21, 2013 | 29.32 | 29.49 | 29.29 | 29.42 | 2,950,211 | -0.04(-0.13%) |
Mar 20, 2013 | 29.15 | 29.47 | 29.05 | 29.46 | 3,726,734 | +0.40(+1.36%) |
Mar 19, 2013 | 29.18 | 29.22 | 28.91 | 29.06 | 2,706,737 | -0.05(-0.16%) |
Mar 18, 2013 | 28.93 | 29.16 | 28.92 | 29.11 | 2,004,795 | -0.03(-0.11%) |
Mar 15, 2013 | 28.80 | 29.16 | 28.74 | 29.14 | 3,551,587 | +0.23(+0.78%) |
Mar 14, 2013 | 28.95 | 29.07 | 28.81 | 28.91 | 2,822,302 | -0.02(-0.08%) |
Mar 13, 2013 | 28.75 | 28.99 | 28.73 | 28.94 | 2,042,819 | +0.23(+0.81%) |
Mar 12, 2013 | 28.76 | 28.98 | 28.62 | 28.70 | 2,033,140 | -0.03(-0.11%) |
Mar 11, 2013 | 28.67 | 28.84 | 28.56 | 28.74 | 3,262,453 | +0.06(+0.22%) |
Mar 08, 2013 | 28.68 | 28.77 | 28.52 | 28.67 | 2,771,391 | +0.13(+0.46%) |
Mar 07, 2013 | 28.63 | 28.78 | 28.42 | 28.54 | 3,087,620 | -0.09(-0.31%) |
Mar 06, 2013 | 28.92 | 28.95 | 28.58 | 28.63 | 2,456,327 | -0.21(-0.72%) |
Mar 05, 2013 | 28.70 | 28.94 | 28.67 | 28.84 | 2,895,445 | +0.23(+0.81%) |
Mar 04, 2013 | 28.39 | 28.68 | 28.28 | 28.61 | 3,079,870 | +0.23(+0.81%) |