Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.76 | 33.05 | 32.69 | 32.69 | 3,251,893 | -0.17(-0.52%) |
May 30, 2013 | 32.70 | 33.01 | 32.68 | 32.86 | 1,589,058 | +0.19(+0.60%) |
May 29, 2013 | 32.97 | 32.99 | 32.46 | 32.66 | 2,610,262 | -0.43(-1.30%) |
May 28, 2013 | 33.23 | 33.36 | 32.90 | 33.09 | 2,696,619 | +0.05(+0.17%) |
May 24, 2013 | 32.81 | 33.08 | 32.78 | 33.04 | 1,560,367 | +0.06(+0.19%) |
May 23, 2013 | 32.58 | 33.13 | 32.58 | 32.97 | 1,949,236 | -0.02(-0.05%) |
May 22, 2013 | 33.29 | 33.52 | 32.85 | 32.99 | 2,509,980 | -0.34(-1.01%) |
May 21, 2013 | 33.22 | 33.47 | 33.20 | 33.32 | 2,128,651 | +0.12(+0.38%) |
May 20, 2013 | 33.04 | 33.27 | 33.00 | 33.20 | 2,366,025 | +0.16(+0.47%) |
May 17, 2013 | 32.77 | 33.06 | 32.75 | 33.04 | 2,429,043 | +0.31(+0.95%) |
May 16, 2013 | 32.61 | 32.83 | 32.58 | 32.73 | 1,471,845 | +0.01(+0.02%) |
May 15, 2013 | 32.27 | 32.78 | 32.12 | 32.72 | 2,226,341 | +0.74(+2.32%) |
May 13, 2013 | 32.09 | 32.10 | 31.91 | 31.98 | 1,325,499 | -0.14(-0.44%) |
May 10, 2013 | 32.17 | 32.28 | 32.01 | 32.12 | 1,407,667 | -0.07(-0.22%) |
May 09, 2013 | 32.33 | 32.39 | 32.00 | 32.19 | 2,103,577 | -0.18(-0.55%) |
May 08, 2013 | 32.26 | 32.37 | 32.07 | 32.37 | 1,875,381 | +0.09(+0.27%) |
May 07, 2013 | 32.13 | 32.33 | 32.08 | 32.29 | 1,953,266 | +0.26(+0.80%) |
May 06, 2013 | 31.99 | 32.14 | 31.96 | 32.03 | 1,497,643 | -0.02(-0.07%) |
May 03, 2013 | 32.00 | 32.07 | 31.80 | 32.05 | 3,805,606 | +0.25(+0.78%) |
May 02, 2013 | 31.68 | 31.84 | 31.54 | 31.80 | 3,066,854 | +0.19(+0.62%) |
May 01, 2013 | 31.81 | 32.10 | 31.61 | 31.61 | 3,050,258 | -0.34(-1.05%) |
Apr 30, 2013 | 31.48 | 31.96 | 31.26 | 31.94 | 4,574,315 | +0.40(+1.26%) |
Apr 29, 2013 | 31.36 | 31.66 | 31.27 | 31.55 | 3,299,174 | +0.22(+0.70%) |
Apr 26, 2013 | 31.26 | 31.41 | 31.15 | 31.33 | 2,702,517 | +0.13(+0.42%) |
Apr 25, 2013 | 31.14 | 31.94 | 31.10 | 31.20 | 5,696,912 | +0.37(+1.19%) |
Apr 24, 2013 | 30.27 | 31.09 | 30.23 | 30.83 | 4,034,265 | +0.66(+2.20%) |
Apr 23, 2013 | 30.18 | 30.36 | 29.88 | 30.17 | 2,966,034 | +0.13(+0.44%) |
Apr 22, 2013 | 30.22 | 30.30 | 29.93 | 30.04 | 2,283,214 | -0.13(-0.44%) |
Apr 19, 2013 | 29.83 | 30.25 | 29.79 | 30.17 | 2,555,415 | +0.44(+1.47%) |
Apr 18, 2013 | 30.00 | 30.01 | 29.59 | 29.73 | 2,934,372 | -0.20(-0.68%) |
Apr 17, 2013 | 30.28 | 30.35 | 29.77 | 29.93 | 2,625,517 | -0.51(-1.66%) |
Apr 16, 2013 | 30.08 | 30.48 | 30.02 | 30.44 | 2,555,524 | +0.48(+1.61%) |
Apr 15, 2013 | 30.42 | 30.53 | 29.86 | 29.96 | 2,986,385 | -0.61(-1.99%) |
Apr 12, 2013 | 30.36 | 30.67 | 30.36 | 30.57 | 2,486,548 | -0.07(-0.23%) |
Apr 11, 2013 | 30.65 | 30.74 | 30.42 | 30.64 | 3,499,721 | -0.05(-0.15%) |
Apr 10, 2013 | 30.40 | 30.78 | 30.39 | 30.68 | 2,467,972 | +0.37(+1.21%) |
Apr 09, 2013 | 30.25 | 30.52 | 30.17 | 30.32 | 2,321,301 | +0.11(+0.36%) |
Apr 08, 2013 | 30.02 | 30.21 | 29.91 | 30.21 | 2,159,333 | +0.19(+0.62%) |
Apr 05, 2013 | 30.07 | 30.10 | 29.89 | 30.02 | 2,902,853 | -0.27(-0.88%) |
Apr 04, 2013 | 30.15 | 30.40 | 30.13 | 30.28 | 2,484,698 | +0.16(+0.54%) |
Apr 03, 2013 | 30.31 | 30.49 | 30.05 | 30.12 | 3,360,779 | -0.11(-0.36%) |
Apr 02, 2013 | 30.23 | 30.49 | 30.14 | 30.23 | 3,163,016 | +0.11(+0.36%) |
Apr 01, 2013 | 30.44 | 30.54 | 29.96 | 30.12 | 2,934,930 | -0.44(-1.45%) |
Mar 28, 2013 | 30.12 | 30.61 | 30.05 | 30.57 | 5,496,551 | +0.46(+1.53%) |
Mar 27, 2013 | 30.00 | 30.23 | 29.87 | 30.11 | 2,929,438 | -0.02(-0.05%) |
Mar 26, 2013 | 30.08 | 30.20 | 29.99 | 30.12 | 2,447,866 | +0.20(+0.68%) |
Mar 25, 2013 | 29.92 | 29.96 | 29.70 | 29.92 | 3,622,073 | +0.01(+0.03%) |
Mar 22, 2013 | 29.58 | 29.92 | 29.54 | 29.91 | 2,861,023 | +0.38(+1.29%) |
Mar 21, 2013 | 29.43 | 29.60 | 29.40 | 29.53 | 2,939,284 | -0.04(-0.13%) |
Mar 20, 2013 | 29.26 | 29.58 | 29.15 | 29.57 | 3,712,931 | +0.40(+1.36%) |
Mar 19, 2013 | 29.29 | 29.33 | 29.02 | 29.17 | 2,696,712 | -0.05(-0.16%) |
Mar 18, 2013 | 29.04 | 29.27 | 29.03 | 29.22 | 1,997,370 | -0.03(-0.11%) |
Mar 15, 2013 | 28.90 | 29.27 | 28.85 | 29.25 | 3,538,433 | +0.23(+0.78%) |
Mar 14, 2013 | 29.06 | 29.18 | 28.92 | 29.02 | 2,811,849 | -0.02(-0.08%) |
Mar 13, 2013 | 28.86 | 29.10 | 28.83 | 29.05 | 2,035,253 | +0.23(+0.81%) |
Mar 12, 2013 | 28.87 | 29.08 | 28.73 | 28.81 | 2,025,610 | -0.03(-0.11%) |
Mar 11, 2013 | 28.78 | 28.94 | 28.66 | 28.84 | 3,250,369 | +0.06(+0.22%) |
Mar 08, 2013 | 28.79 | 28.87 | 28.62 | 28.78 | 2,761,126 | +0.13(+0.46%) |
Mar 07, 2013 | 28.73 | 28.89 | 28.52 | 28.65 | 3,076,185 | -0.09(-0.31%) |
Mar 06, 2013 | 29.02 | 29.05 | 28.68 | 28.74 | 2,447,229 | -0.21(-0.72%) |
Mar 05, 2013 | 28.81 | 29.05 | 28.78 | 28.95 | 2,884,721 | +0.23(+0.81%) |
Mar 04, 2013 | 28.50 | 28.79 | 28.38 | 28.71 | 3,068,463 | +0.23(+0.81%) |