Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.92 | 30.05 | 29.36 | 29.36 | 5,276,231 | -0.65(-2.16%) |
May 30, 2013 | 30.21 | 30.26 | 29.84 | 30.01 | 6,369,879 | -0.26(-0.87%) |
May 29, 2013 | 30.08 | 30.43 | 29.90 | 30.28 | 4,474,037 | -0.02(-0.06%) |
May 28, 2013 | 30.42 | 30.54 | 30.05 | 30.29 | 4,408,104 | +0.28(+0.94%) |
May 24, 2013 | 29.76 | 30.02 | 29.59 | 30.01 | 3,771,377 | -0.07(-0.23%) |
May 23, 2013 | 29.76 | 30.23 | 29.55 | 30.08 | 6,941,246 | -0.14(-0.45%) |
May 22, 2013 | 30.76 | 31.13 | 29.99 | 30.22 | 7,208,708 | -0.60(-1.94%) |
May 21, 2013 | 31.03 | 31.27 | 30.63 | 30.81 | 5,339,064 | -0.25(-0.80%) |
May 20, 2013 | 30.83 | 31.32 | 30.81 | 31.06 | 6,054,736 | +0.20(+0.64%) |
May 17, 2013 | 30.15 | 30.94 | 30.14 | 30.87 | 6,094,649 | +0.85(+2.84%) |
May 16, 2013 | 29.80 | 30.29 | 29.76 | 30.01 | 6,555,184 | +0.13(+0.43%) |
May 15, 2013 | 30.05 | 30.05 | 29.42 | 29.88 | 5,658,683 | +0.61(+2.07%) |
May 13, 2013 | 29.05 | 29.36 | 28.97 | 29.28 | 6,371,323 | +0.09(+0.32%) |
May 10, 2013 | 29.44 | 29.44 | 28.84 | 29.18 | 6,638,278 | -0.37(-1.24%) |
May 09, 2013 | 29.51 | 29.74 | 28.93 | 29.55 | 6,647,789 | +0.05(+0.17%) |
May 08, 2013 | 29.46 | 29.70 | 28.97 | 29.50 | 8,412,300 | +0.33(+1.14%) |
May 07, 2013 | 28.85 | 29.19 | 28.60 | 29.17 | 7,168,419 | +0.64(+2.23%) |
May 06, 2013 | 28.44 | 28.74 | 28.19 | 28.53 | 5,545,017 | +0.04(+0.15%) |
May 03, 2013 | 27.83 | 28.55 | 27.58 | 28.49 | 7,794,989 | +0.91(+3.30%) |
May 02, 2013 | 27.16 | 27.66 | 27.03 | 27.58 | 4,959,218 | +0.48(+1.79%) |
May 01, 2013 | 27.44 | 27.45 | 27.00 | 27.09 | 6,187,268 | -0.66(-2.39%) |
Apr 30, 2013 | 27.66 | 27.85 | 27.43 | 27.76 | 5,636,733 | +0.06(+0.21%) |
Apr 29, 2013 | 27.41 | 27.73 | 27.07 | 27.70 | 5,726,497 | +0.75(+2.77%) |
Apr 26, 2013 | 27.03 | 27.08 | 26.66 | 26.95 | 5,526,531 | -0.13(-0.47%) |
Apr 25, 2013 | 26.77 | 27.60 | 26.64 | 27.08 | 8,016,355 | +0.42(+1.59%) |
Apr 24, 2013 | 26.18 | 26.74 | 26.13 | 26.65 | 6,464,037 | +0.58(+2.22%) |
Apr 23, 2013 | 25.91 | 26.29 | 25.67 | 26.07 | 7,212,727 | +0.25(+0.95%) |
Apr 22, 2013 | 25.38 | 25.95 | 25.04 | 25.83 | 6,020,281 | +0.47(+1.84%) |
Apr 19, 2013 | 25.65 | 25.85 | 25.23 | 25.36 | 5,891,836 | -0.22(-0.86%) |
Apr 18, 2013 | 25.63 | 25.95 | 25.27 | 25.58 | 6,061,440 | +0.10(+0.40%) |
Apr 17, 2013 | 26.09 | 26.13 | 25.23 | 25.48 | 7,375,161 | -0.91(-3.44%) |
Apr 16, 2013 | 26.42 | 26.62 | 25.94 | 26.39 | 6,582,458 | +0.37(+1.44%) |
Apr 15, 2013 | 27.27 | 27.27 | 26.02 | 26.02 | 8,926,385 | -1.63(-5.90%) |
Apr 12, 2013 | 28.46 | 28.52 | 27.40 | 27.65 | 7,184,230 | -1.07(-3.73%) |
Apr 11, 2013 | 28.87 | 28.99 | 28.67 | 28.72 | 4,734,969 | -0.09(-0.32%) |
Apr 10, 2013 | 28.50 | 28.88 | 28.45 | 28.81 | 5,631,702 | +0.37(+1.31%) |
Apr 09, 2013 | 28.01 | 28.55 | 27.88 | 28.44 | 3,742,972 | +0.54(+1.92%) |
Apr 08, 2013 | 27.63 | 27.99 | 27.54 | 27.90 | 3,795,565 | +0.31(+1.11%) |
Apr 05, 2013 | 27.27 | 27.77 | 27.05 | 27.60 | 5,578,746 | -0.18(-0.64%) |
Apr 04, 2013 | 28.13 | 28.16 | 27.54 | 27.77 | 5,907,476 | -0.42(-1.51%) |
Apr 03, 2013 | 28.78 | 28.84 | 28.10 | 28.20 | 6,971,534 | -0.32(-1.13%) |
Apr 02, 2013 | 28.58 | 28.80 | 28.39 | 28.52 | 4,090,141 | -0.03(-0.09%) |
Apr 01, 2013 | 28.73 | 28.80 | 28.36 | 28.55 | 3,121,765 | -0.10(-0.36%) |
Mar 28, 2013 | 28.85 | 29.02 | 28.59 | 28.65 | 5,213,312 | -0.25(-0.85%) |
Mar 27, 2013 | 28.83 | 28.97 | 28.46 | 28.90 | 4,038,732 | -0.05(-0.18%) |
Mar 26, 2013 | 28.85 | 29.08 | 28.79 | 28.95 | 4,235,785 | +0.30(+1.04%) |
Mar 25, 2013 | 29.20 | 29.25 | 28.52 | 28.65 | 5,987,368 | -0.37(-1.29%) |
Mar 22, 2013 | 29.17 | 29.26 | 28.93 | 29.02 | 4,102,165 | +0.01(+0.03%) |
Mar 21, 2013 | 29.25 | 29.45 | 29.01 | 29.01 | 4,527,843 | -0.38(-1.30%) |
Mar 20, 2013 | 29.27 | 29.50 | 28.99 | 29.40 | 6,676,498 | +0.54(+1.88%) |
Mar 19, 2013 | 29.63 | 29.75 | 28.64 | 28.85 | 8,754,427 | -0.87(-2.92%) |
Mar 18, 2013 | 29.41 | 29.97 | 29.30 | 29.72 | 5,261,405 | -0.08(-0.26%) |
Mar 15, 2013 | 29.41 | 29.95 | 29.38 | 29.80 | 6,791,980 | +0.26(+0.89%) |
Mar 14, 2013 | 29.30 | 29.61 | 29.27 | 29.53 | 4,551,951 | +0.33(+1.13%) |
Mar 13, 2013 | 28.94 | 29.24 | 28.88 | 29.20 | 4,409,909 | +0.25(+0.88%) |
Mar 12, 2013 | 28.64 | 29.01 | 28.51 | 28.95 | 4,342,310 | +0.30(+1.04%) |
Mar 11, 2013 | 28.33 | 28.73 | 28.19 | 28.65 | 3,758,168 | +0.18(+0.63%) |
Mar 08, 2013 | 28.56 | 28.68 | 28.39 | 28.47 | 5,962,260 | +0.14(+0.51%) |
Mar 07, 2013 | 27.91 | 28.41 | 27.80 | 28.33 | 6,329,673 | +0.50(+1.80%) |
Mar 06, 2013 | 27.82 | 27.93 | 27.61 | 27.82 | 4,528,424 | +0.18(+0.65%) |
Mar 05, 2013 | 27.58 | 27.83 | 27.26 | 27.65 | 5,909,712 | +0.14(+0.53%) |
Mar 04, 2013 | 27.82 | 27.86 | 27.32 | 27.50 | 6,146,013 | -0.44(-1.58%) |