Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.05 | 35.27 | 34.58 | 34.58 | 11,330,330 | -0.64(-1.83%) |
May 30, 2013 | 35.27 | 35.58 | 34.73 | 35.23 | 18,987,896 | -0.78(-2.16%) |
May 29, 2013 | 35.53 | 36.16 | 35.50 | 36.01 | 7,723,272 | +0.17(+0.46%) |
May 28, 2013 | 36.20 | 36.32 | 35.75 | 35.84 | 11,185,703 | +0.29(+0.81%) |
May 24, 2013 | 35.83 | 35.83 | 35.19 | 35.55 | 10,230,617 | -0.41(-1.15%) |
May 23, 2013 | 35.08 | 36.06 | 34.63 | 35.96 | 13,466,213 | -0.41(-1.14%) |
May 22, 2013 | 37.02 | 37.24 | 36.13 | 36.38 | 16,001,483 | -0.67(-1.81%) |
May 21, 2013 | 37.67 | 37.81 | 36.28 | 37.05 | 21,417,838 | -0.59(-1.58%) |
May 20, 2013 | 37.20 | 37.71 | 37.10 | 37.64 | 10,038,963 | +0.25(+0.66%) |
May 17, 2013 | 36.88 | 37.39 | 36.70 | 37.39 | 16,164,855 | +1.16(+3.19%) |
May 16, 2013 | 36.45 | 36.72 | 36.14 | 36.24 | 9,947,011 | -0.23(-0.63%) |
May 15, 2013 | 36.33 | 36.58 | 35.66 | 36.47 | 11,677,452 | +0.47(+1.31%) |
May 13, 2013 | 35.64 | 36.06 | 35.64 | 36.00 | 10,726,018 | +0.14(+0.39%) |
May 10, 2013 | 35.70 | 35.87 | 35.34 | 35.86 | 10,820,387 | -0.14(-0.39%) |
May 09, 2013 | 36.06 | 36.15 | 35.75 | 36.00 | 8,097,796 | -0.12(-0.32%) |
May 08, 2013 | 35.87 | 36.19 | 35.58 | 36.11 | 8,196,999 | +0.23(+0.64%) |
May 07, 2013 | 35.74 | 36.19 | 35.44 | 35.88 | 9,954,820 | +0.30(+0.84%) |
May 06, 2013 | 35.09 | 35.79 | 35.08 | 35.58 | 9,627,378 | +0.42(+1.20%) |
May 03, 2013 | 35.36 | 35.49 | 35.08 | 35.16 | 13,761,103 | +0.12(+0.35%) |
May 02, 2013 | 34.88 | 35.20 | 34.57 | 35.04 | 14,665,359 | +0.26(+0.76%) |
May 01, 2013 | 34.71 | 34.98 | 34.45 | 34.77 | 15,523,595 | -0.57(-1.61%) |
Apr 30, 2013 | 34.38 | 35.39 | 34.34 | 35.34 | 25,741,072 | +0.99(+2.89%) |
Apr 29, 2013 | 33.77 | 34.69 | 33.44 | 34.35 | 13,526,096 | +0.83(+2.46%) |
Apr 26, 2013 | 33.50 | 33.76 | 33.50 | 33.53 | 8,375,279 | -0.15(-0.44%) |
Apr 25, 2013 | 33.91 | 34.38 | 33.60 | 33.68 | 12,142,580 | -0.14(-0.42%) |
Apr 24, 2013 | 33.32 | 34.54 | 33.28 | 33.82 | 19,684,190 | +1.02(+3.10%) |
Apr 23, 2013 | 32.60 | 33.04 | 32.22 | 32.80 | 17,141,156 | +0.33(+1.02%) |
Apr 22, 2013 | 32.20 | 32.57 | 31.44 | 32.47 | 31,579,294 | +1.72(+5.59%) |
Apr 19, 2013 | 31.46 | 31.81 | 30.39 | 30.75 | 24,208,892 | -0.41(-1.33%) |
Apr 18, 2013 | 31.21 | 31.70 | 30.63 | 31.16 | 19,140,748 | +0.02(+0.05%) |
Apr 17, 2013 | 32.41 | 32.43 | 30.95 | 31.15 | 21,134,114 | -1.65(-5.04%) |
Apr 16, 2013 | 32.31 | 32.87 | 31.87 | 32.80 | 11,782,166 | +0.85(+2.66%) |
Apr 15, 2013 | 33.13 | 33.23 | 31.86 | 31.95 | 16,315,300 | -1.82(-5.38%) |
Apr 12, 2013 | 33.71 | 33.82 | 33.12 | 33.77 | 11,639,147 | -0.26(-0.75%) |
Apr 11, 2013 | 33.49 | 34.08 | 33.15 | 34.02 | 12,231,220 | +0.64(+1.93%) |
Apr 10, 2013 | 32.35 | 33.62 | 32.34 | 33.38 | 13,265,650 | +1.06(+3.27%) |
Apr 09, 2013 | 31.79 | 32.45 | 31.55 | 32.32 | 10,272,376 | +0.58(+1.82%) |
Apr 08, 2013 | 31.85 | 31.95 | 31.52 | 31.74 | 12,765,630 | -0.16(-0.49%) |
Apr 05, 2013 | 31.39 | 32.01 | 31.24 | 31.90 | 17,077,864 | +0.05(+0.16%) |
Apr 04, 2013 | 32.02 | 32.10 | 31.56 | 31.85 | 12,546,180 | -0.17(-0.54%) |
Apr 03, 2013 | 33.01 | 33.11 | 31.77 | 32.02 | 15,710,195 | -0.94(-2.86%) |
Apr 02, 2013 | 33.00 | 33.38 | 32.71 | 32.96 | 8,356,704 | -0.03(-0.10%) |
Apr 01, 2013 | 33.34 | 33.42 | 32.61 | 33.00 | 8,330,639 | -0.40(-1.19%) |
Mar 28, 2013 | 33.53 | 33.64 | 33.15 | 33.39 | 8,625,948 | -0.21(-0.61%) |
Mar 27, 2013 | 33.03 | 33.79 | 32.75 | 33.60 | 10,034,583 | +0.44(+1.32%) |
Mar 26, 2013 | 32.90 | 33.20 | 32.82 | 33.16 | 13,315,836 | +0.40(+1.21%) |
Mar 25, 2013 | 32.72 | 32.93 | 32.37 | 32.77 | 11,975,745 | +0.40(+1.25%) |
Mar 22, 2013 | 32.67 | 32.97 | 32.23 | 32.36 | 17,844,698 | -0.26(-0.79%) |
Mar 21, 2013 | 32.64 | 33.11 | 32.53 | 32.62 | 13,200,225 | +0.02(+0.08%) |
Mar 20, 2013 | 33.06 | 33.15 | 32.12 | 32.59 | 16,471,846 | -0.15(-0.45%) |
Mar 19, 2013 | 33.69 | 33.82 | 32.09 | 32.74 | 33,605,508 | -0.92(-2.73%) |
Mar 18, 2013 | 34.01 | 34.54 | 33.45 | 33.66 | 16,552,257 | -0.97(-2.79%) |
Mar 15, 2013 | 35.00 | 35.24 | 34.61 | 34.63 | 17,461,702 | -0.53(-1.50%) |
Mar 14, 2013 | 34.68 | 35.24 | 34.41 | 35.15 | 10,507,330 | +0.58(+1.67%) |
Mar 13, 2013 | 34.70 | 35.02 | 34.41 | 34.58 | 9,968,640 | -0.10(-0.29%) |
Mar 12, 2013 | 34.75 | 35.16 | 34.47 | 34.68 | 8,559,054 | -0.03(-0.10%) |
Mar 11, 2013 | 34.63 | 34.93 | 34.38 | 34.71 | 10,947,671 | -0.07(-0.19%) |
Mar 08, 2013 | 34.53 | 34.89 | 34.28 | 34.77 | 13,311,440 | +0.55(+1.62%) |
Mar 07, 2013 | 33.93 | 34.24 | 33.44 | 34.22 | 11,695,830 | +0.50(+1.50%) |
Mar 06, 2013 | 34.26 | 34.26 | 33.34 | 33.72 | 7,999,316 | -0.17(-0.49%) |
Mar 05, 2013 | 33.18 | 33.90 | 33.06 | 33.88 | 10,982,795 | +0.86(+2.60%) |
Mar 04, 2013 | 33.21 | 33.47 | 32.66 | 33.02 | 11,106,901 | -0.45(-1.35%) |