Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.99 | 33.12 | 32.61 | 32.61 | 9,904,421 | -0.53(-1.59%) |
May 30, 2013 | 33.20 | 33.44 | 32.99 | 33.14 | 5,421,496 | -0.24(-0.71%) |
May 29, 2013 | 33.79 | 34.05 | 33.14 | 33.37 | 6,045,698 | -0.64(-1.89%) |
May 28, 2013 | 34.25 | 34.28 | 33.85 | 34.02 | 4,191,257 | +0.09(+0.27%) |
May 24, 2013 | 33.77 | 33.93 | 33.51 | 33.93 | 3,935,631 | +0.09(+0.27%) |
May 23, 2013 | 33.80 | 33.92 | 33.41 | 33.84 | 5,716,518 | -0.12(-0.37%) |
May 22, 2013 | 34.15 | 34.49 | 33.87 | 33.96 | 6,797,435 | -0.23(-0.67%) |
May 21, 2013 | 34.03 | 34.30 | 33.85 | 34.19 | 6,661,511 | +0.16(+0.47%) |
May 20, 2013 | 34.92 | 35.08 | 34.00 | 34.03 | 7,691,093 | -0.85(-2.44%) |
May 17, 2013 | 34.92 | 35.00 | 34.54 | 34.88 | 4,709,126 | -0.08(-0.22%) |
May 16, 2013 | 35.24 | 35.31 | 34.95 | 34.96 | 3,778,156 | -0.32(-0.90%) |
May 15, 2013 | 34.99 | 35.31 | 34.74 | 35.28 | 4,113,753 | +0.58(+1.68%) |
May 13, 2013 | 34.54 | 34.84 | 34.24 | 34.70 | 4,344,351 | +0.12(+0.36%) |
May 10, 2013 | 34.41 | 34.62 | 34.34 | 34.57 | 3,938,813 | +0.19(+0.56%) |
May 09, 2013 | 34.65 | 34.72 | 34.29 | 34.38 | 4,436,177 | -0.21(-0.62%) |
May 08, 2013 | 35.14 | 35.22 | 34.45 | 34.59 | 6,088,295 | -0.57(-1.62%) |
May 07, 2013 | 34.45 | 35.16 | 34.38 | 35.16 | 5,944,131 | +0.81(+2.36%) |
May 06, 2013 | 35.02 | 35.06 | 34.30 | 34.35 | 5,889,318 | -0.78(-2.23%) |
May 03, 2013 | 35.11 | 35.24 | 34.95 | 35.13 | 3,950,102 | +0.19(+0.54%) |
May 02, 2013 | 34.88 | 35.04 | 34.75 | 34.95 | 3,792,269 | +0.03(+0.10%) |
May 01, 2013 | 34.95 | 35.15 | 34.87 | 34.91 | 4,833,899 | -0.01(-0.04%) |
Apr 30, 2013 | 34.70 | 34.92 | 34.55 | 34.92 | 4,082,532 | +0.15(+0.42%) |
Apr 29, 2013 | 34.43 | 34.84 | 34.43 | 34.78 | 4,073,857 | +0.37(+1.07%) |
Apr 26, 2013 | 34.23 | 34.45 | 34.21 | 34.41 | 3,416,351 | +0.20(+0.59%) |
Apr 25, 2013 | 34.23 | 34.41 | 34.09 | 34.21 | 5,631,176 | +0.03(+0.10%) |
Apr 24, 2013 | 35.11 | 35.17 | 34.16 | 34.18 | 8,173,782 | -0.93(-2.64%) |
Apr 23, 2013 | 35.00 | 35.26 | 34.77 | 35.11 | 4,817,193 | +0.16(+0.46%) |
Apr 22, 2013 | 34.86 | 35.00 | 34.73 | 34.95 | 2,709,936 | +0.08(+0.22%) |
Apr 19, 2013 | 34.61 | 34.99 | 34.56 | 34.87 | 6,109,228 | +0.33(+0.96%) |
Apr 18, 2013 | 34.36 | 34.57 | 34.30 | 34.54 | 5,376,973 | +0.22(+0.65%) |
Apr 17, 2013 | 34.45 | 34.53 | 34.23 | 34.32 | 4,938,924 | -0.22(-0.64%) |
Apr 16, 2013 | 34.12 | 34.55 | 33.98 | 34.54 | 4,599,477 | +0.55(+1.63%) |
Apr 15, 2013 | 34.06 | 34.27 | 33.92 | 33.98 | 5,971,315 | -0.20(-0.59%) |
Apr 12, 2013 | 34.05 | 34.23 | 33.91 | 34.18 | 3,341,660 | +0.07(+0.20%) |
Apr 11, 2013 | 34.08 | 34.34 | 33.98 | 34.11 | 4,582,189 | +0.15(+0.45%) |
Apr 10, 2013 | 33.81 | 34.06 | 33.73 | 33.96 | 5,090,889 | +0.24(+0.70%) |
Apr 09, 2013 | 33.80 | 33.91 | 33.48 | 33.73 | 4,243,039 | -0.01(-0.02%) |
Apr 08, 2013 | 33.56 | 33.73 | 33.39 | 33.73 | 4,458,908 | +0.20(+0.60%) |
Apr 05, 2013 | 33.54 | 33.61 | 33.31 | 33.53 | 5,274,104 | -0.19(-0.57%) |
Apr 04, 2013 | 33.26 | 33.75 | 33.26 | 33.73 | 7,707,634 | +0.52(+1.55%) |
Apr 03, 2013 | 33.57 | 33.57 | 33.11 | 33.21 | 6,449,263 | -0.37(-1.11%) |
Apr 02, 2013 | 33.58 | 33.81 | 33.49 | 33.58 | 5,319,193 | +0.09(+0.27%) |
Apr 01, 2013 | 33.20 | 33.70 | 33.17 | 33.49 | 6,308,653 | -0.43(-1.28%) |
Mar 28, 2013 | 33.69 | 33.97 | 33.59 | 33.92 | 6,902,671 | +0.36(+1.07%) |
Mar 27, 2013 | 33.42 | 33.68 | 33.40 | 33.57 | 5,608,298 | +0.11(+0.33%) |
Mar 26, 2013 | 33.15 | 33.46 | 33.09 | 33.46 | 5,172,181 | +0.38(+1.14%) |
Mar 25, 2013 | 33.14 | 33.46 | 32.92 | 33.08 | 4,915,368 | -0.05(-0.15%) |
Mar 22, 2013 | 32.98 | 33.22 | 32.95 | 33.13 | 4,835,151 | +0.20(+0.61%) |
Mar 21, 2013 | 32.71 | 33.24 | 32.54 | 32.93 | 10,289,949 | +0.17(+0.53%) |
Mar 20, 2013 | 32.04 | 33.04 | 31.93 | 32.76 | 13,161,631 | +0.82(+2.56%) |
Mar 19, 2013 | 31.91 | 31.99 | 31.76 | 31.94 | 6,074,511 | +0.06(+0.19%) |
Mar 18, 2013 | 31.63 | 31.96 | 31.60 | 31.87 | 5,155,575 | +0.06(+0.19%) |
Mar 15, 2013 | 31.79 | 31.92 | 31.66 | 31.81 | 7,535,095 | -0.12(-0.39%) |
Mar 14, 2013 | 31.98 | 32.01 | 31.79 | 31.94 | 5,194,652 | -0.04(-0.13%) |
Mar 13, 2013 | 31.87 | 31.99 | 31.76 | 31.98 | 5,276,275 | +0.14(+0.45%) |
Mar 12, 2013 | 31.34 | 31.89 | 31.31 | 31.83 | 6,825,941 | +0.39(+1.25%) |
Mar 11, 2013 | 31.69 | 31.78 | 31.34 | 31.44 | 9,201,008 | -0.43(-1.36%) |
Mar 08, 2013 | 32.01 | 32.07 | 31.85 | 31.87 | 4,749,711 | -0.09(-0.28%) |
Mar 07, 2013 | 31.96 | 32.12 | 31.92 | 31.96 | 4,770,355 | +0.02(+0.06%) |
Mar 06, 2013 | 32.03 | 32.14 | 31.91 | 31.94 | 5,027,849 | -0.04(-0.13%) |
Mar 05, 2013 | 31.99 | 32.12 | 31.92 | 31.98 | 6,270,324 | +0.03(+0.09%) |
Mar 04, 2013 | 31.90 | 31.99 | 31.81 | 31.96 | 6,163,903 | +0.04(+0.13%) |