Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.69 | 32.74 | 32.31 | 32.36 | 139,407,280 | -0.60(-1.82%) |
May 30, 2013 | 32.91 | 33.18 | 32.89 | 32.96 | 73,357,896 | +0.00(+0.00%) |
May 29, 2013 | 33.16 | 33.22 | 32.93 | 32.96 | 90,980,128 | -0.42(-1.27%) |
May 28, 2013 | 33.60 | 33.67 | 33.35 | 33.38 | 65,462,848 | +0.18(+0.56%) |
May 24, 2013 | 33.20 | 33.22 | 33.01 | 33.20 | 89,420,800 | -0.29(-0.88%) |
May 23, 2013 | 33.21 | 33.52 | 33.03 | 33.49 | 107,359,752 | -0.25(-0.75%) |
May 22, 2013 | 34.21 | 34.52 | 33.62 | 33.74 | 115,391,288 | -0.38(-1.10%) |
May 21, 2013 | 34.13 | 34.28 | 33.90 | 34.12 | 50,617,408 | -0.07(-0.21%) |
May 20, 2013 | 34.10 | 34.23 | 34.00 | 34.19 | 42,041,944 | +0.09(+0.25%) |
May 17, 2013 | 34.03 | 34.15 | 33.97 | 34.10 | 48,107,212 | +0.15(+0.44%) |
May 16, 2013 | 34.07 | 34.20 | 33.95 | 33.96 | 44,348,088 | -0.12(-0.36%) |
May 15, 2013 | 33.99 | 34.13 | 33.90 | 34.08 | 69,612,392 | +0.17(+0.50%) |
May 13, 2013 | 34.02 | 34.04 | 33.88 | 33.91 | 65,331,836 | -0.31(-0.92%) |
May 10, 2013 | 34.26 | 34.31 | 34.07 | 34.22 | 57,122,920 | -0.27(-0.77%) |
May 09, 2013 | 34.68 | 34.71 | 34.32 | 34.49 | 51,295,364 | -0.25(-0.72%) |
May 08, 2013 | 34.62 | 34.77 | 34.59 | 34.74 | 61,076,760 | +0.27(+0.77%) |
May 07, 2013 | 34.36 | 34.54 | 34.27 | 34.47 | 49,567,032 | +0.24(+0.71%) |
May 06, 2013 | 34.18 | 34.25 | 34.08 | 34.23 | 39,979,592 | +0.05(+0.14%) |
May 03, 2013 | 34.10 | 34.38 | 33.90 | 34.18 | 73,438,744 | +0.28(+0.83%) |
May 02, 2013 | 33.77 | 33.92 | 33.69 | 33.90 | 59,824,872 | +0.27(+0.79%) |
May 01, 2013 | 34.00 | 33.96 | 33.52 | 33.63 | 82,159,656 | -0.37(-1.09%) |
Apr 30, 2013 | 33.64 | 34.10 | 33.50 | 34.00 | 103,059,760 | +0.48(+1.43%) |
Apr 29, 2013 | 33.47 | 33.64 | 33.33 | 33.52 | 55,858,932 | +0.35(+1.04%) |
Apr 26, 2013 | 33.34 | 33.52 | 33.12 | 33.18 | 65,872,268 | -0.34(-1.01%) |
Apr 25, 2013 | 33.40 | 33.64 | 33.33 | 33.52 | 52,837,836 | +0.29(+0.89%) |
Apr 24, 2013 | 33.08 | 33.34 | 33.08 | 33.22 | 65,621,296 | +0.20(+0.61%) |
Apr 23, 2013 | 32.80 | 33.09 | 32.86 | 33.02 | 82,363,224 | +0.16(+0.48%) |
Apr 22, 2013 | 32.82 | 32.86 | 32.58 | 32.86 | 42,756,324 | +0.16(+0.48%) |
Apr 19, 2013 | 32.68 | 32.78 | 32.57 | 32.71 | 63,953,080 | +0.47(+1.45%) |
Apr 18, 2013 | 32.43 | 32.45 | 32.10 | 32.24 | 60,871,496 | +0.01(+0.02%) |
Apr 17, 2013 | 32.47 | 32.48 | 32.02 | 32.23 | 112,005,664 | -0.52(-1.59%) |
Apr 16, 2013 | 32.74 | 32.83 | 32.49 | 32.75 | 65,170,100 | +0.66(+2.06%) |
Apr 15, 2013 | 32.60 | 32.61 | 32.06 | 32.09 | 88,587,616 | -0.80(-2.42%) |
Apr 12, 2013 | 33.04 | 33.08 | 32.64 | 32.89 | 139,181,840 | -0.51(-1.53%) |
Apr 11, 2013 | 33.43 | 33.49 | 33.30 | 33.40 | 58,570,708 | +0.02(+0.07%) |
Apr 10, 2013 | 33.30 | 33.61 | 33.26 | 33.38 | 63,154,652 | +0.32(+0.96%) |
Apr 09, 2013 | 32.78 | 33.27 | 32.69 | 33.06 | 98,445,576 | +0.32(+0.98%) |
Apr 08, 2013 | 32.60 | 32.78 | 32.47 | 32.74 | 59,082,696 | +0.05(+0.17%) |
Apr 05, 2013 | 32.19 | 32.80 | 32.14 | 32.68 | 118,862,024 | -0.08(-0.24%) |
Apr 04, 2013 | 32.82 | 32.89 | 32.57 | 32.76 | 92,893,304 | -0.10(-0.29%) |
Apr 03, 2013 | 33.20 | 33.26 | 32.78 | 32.86 | 85,013,800 | -0.39(-1.17%) |
Apr 02, 2013 | 33.41 | 33.41 | 33.20 | 33.24 | 50,152,888 | +0.01(+0.04%) |
Apr 01, 2013 | 33.55 | 33.57 | 33.17 | 33.23 | 61,603,184 | -0.36(-1.08%) |
Mar 28, 2013 | 33.43 | 33.60 | 33.36 | 33.59 | 55,025,072 | +0.07(+0.21%) |
Mar 27, 2013 | 33.19 | 33.53 | 33.09 | 33.52 | 54,734,836 | +0.13(+0.38%) |
Mar 26, 2013 | 33.21 | 33.41 | 33.21 | 33.40 | 70,595,448 | +0.47(+1.43%) |
Mar 25, 2013 | 33.18 | 33.22 | 32.79 | 32.93 | 59,521,140 | -0.03(-0.10%) |
Mar 22, 2013 | 32.91 | 32.99 | 32.83 | 32.96 | 53,170,908 | +0.13(+0.38%) |
Mar 21, 2013 | 33.00 | 33.06 | 32.79 | 32.83 | 64,481,932 | -0.34(-1.02%) |
Mar 20, 2013 | 33.23 | 33.31 | 33.15 | 33.17 | 67,989,544 | +0.19(+0.57%) |
Mar 19, 2013 | 33.24 | 33.26 | 32.77 | 32.98 | 104,052,752 | -0.23(-0.70%) |
Mar 18, 2013 | 33.21 | 33.40 | 33.18 | 33.21 | 88,284,936 | -0.38(-1.13%) |
Mar 15, 2013 | 33.71 | 33.75 | 33.56 | 33.59 | 77,967,920 | -0.31(-0.90%) |
Mar 14, 2013 | 33.88 | 33.99 | 33.85 | 33.90 | 51,078,032 | +0.14(+0.42%) |
Mar 13, 2013 | 34.02 | 34.03 | 33.74 | 33.76 | 102,488,168 | -0.32(-0.94%) |
Mar 12, 2013 | 34.30 | 34.35 | 34.00 | 34.08 | 64,847,264 | -0.39(-1.14%) |
Mar 11, 2013 | 34.51 | 34.51 | 34.37 | 34.47 | 56,077,188 | -0.19(-0.54%) |
Mar 08, 2013 | 34.58 | 34.74 | 34.43 | 34.66 | 78,739,112 | +0.30(+0.87%) |
Mar 07, 2013 | 34.28 | 34.40 | 34.23 | 34.36 | 56,110,332 | +0.09(+0.28%) |
Mar 06, 2013 | 34.27 | 34.33 | 34.16 | 34.27 | 54,031,612 | +0.17(+0.50%) |
Mar 05, 2013 | 33.70 | 34.28 | 34.02 | 34.10 | 62,766,200 | +0.40(+1.19%) |
Mar 04, 2013 | 33.64 | 33.74 | 33.52 | 33.70 | 55,675,136 | -0.32(-0.94%) |