Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.63 | 24.95 | 24.27 | 24.35 | 35,924,916 | -0.20(-0.82%) |
May 30, 2013 | 24.13 | 24.78 | 23.93 | 24.55 | 60,621,680 | +1.23(+5.27%) |
May 29, 2013 | 23.79 | 23.81 | 23.26 | 23.32 | 64,174,140 | -0.78(-3.24%) |
May 28, 2013 | 24.54 | 24.54 | 23.92 | 24.10 | 50,058,328 | -0.21(-0.87%) |
May 24, 2013 | 24.97 | 24.97 | 24.08 | 24.31 | 0 | -0.75(-2.98%) |
May 23, 2013 | 24.80 | 25.53 | 24.77 | 25.06 | 37,662,224 | -0.10(-0.39%) |
May 22, 2013 | 25.65 | 25.85 | 24.92 | 25.16 | 45,263,160 | -0.50(-1.95%) |
May 21, 2013 | 25.87 | 26.07 | 25.59 | 25.66 | 26,236,340 | -0.10(-0.38%) |
May 20, 2013 | 26.18 | 26.19 | 25.69 | 25.76 | 42,372,408 | -0.49(-1.87%) |
May 17, 2013 | 26.40 | 26.60 | 26.20 | 26.25 | 0 | +0.12(+0.46%) |
May 16, 2013 | 26.48 | 26.55 | 25.90 | 26.13 | 35,489,804 | -0.47(-1.77%) |
May 15, 2013 | 26.92 | 26.99 | 26.40 | 26.60 | 30,265,928 | -0.22(-0.82%) |
May 13, 2013 | 26.60 | 27.32 | 26.53 | 26.82 | 29,023,048 | +0.14(+0.52%) |
May 10, 2013 | 27.14 | 27.30 | 26.57 | 26.68 | 0 | -0.36(-1.33%) |
May 09, 2013 | 27.08 | 27.55 | 26.85 | 27.04 | 33,401,500 | -0.08(-0.29%) |
May 08, 2013 | 26.88 | 27.30 | 26.65 | 27.12 | 34,609,320 | +0.23(+0.86%) |
May 07, 2013 | 27.55 | 27.85 | 26.85 | 26.89 | 41,201,408 | -0.68(-2.47%) |
May 06, 2013 | 28.33 | 28.46 | 27.48 | 27.57 | 43,869,324 | -0.74(-2.62%) |
May 03, 2013 | 29.04 | 28.97 | 28.15 | 28.31 | 0 | -0.66(-2.27%) |
May 02, 2013 | 28.01 | 29.02 | 27.98 | 28.97 | 104,187,120 | +1.54(+5.61%) |
May 01, 2013 | 27.85 | 27.91 | 27.31 | 27.43 | 63,883,928 | -0.34(-1.22%) |
Apr 30, 2013 | 27.13 | 27.85 | 27.00 | 27.77 | 36,205,680 | +0.79(+2.92%) |
Apr 29, 2013 | 27.16 | 27.41 | 26.86 | 26.98 | 29,037,142 | +0.13(+0.48%) |
Apr 26, 2013 | 26.60 | 27.62 | 26.60 | 26.85 | 33,017,958 | +0.71(+2.72%) |
Apr 25, 2013 | 26.07 | 26.40 | 26.00 | 26.14 | 17,097,350 | +0.03(+0.11%) |
Apr 24, 2013 | 25.93 | 26.40 | 25.80 | 26.11 | 19,708,588 | +0.13(+0.50%) |
Apr 23, 2013 | 26.21 | 26.33 | 25.77 | 25.98 | 25,155,928 | +0.01(+0.04%) |
Apr 22, 2013 | 25.81 | 26.36 | 25.70 | 25.97 | 25,655,502 | +0.24(+0.93%) |
Apr 19, 2013 | 25.62 | 25.96 | 25.33 | 25.73 | 20,355,948 | +0.04(+0.16%) |
Apr 18, 2013 | 26.82 | 26.82 | 25.15 | 25.69 | 39,027,084 | -0.93(-3.51%) |
Apr 17, 2013 | 26.65 | 27.20 | 26.39 | 26.62 | 26,418,656 | -0.30(-1.10%) |
Apr 16, 2013 | 26.81 | 27.11 | 26.40 | 26.92 | 27,365,896 | +0.40(+1.51%) |
Apr 15, 2013 | 27.16 | 27.48 | 26.36 | 26.52 | 30,198,584 | -0.88(-3.21%) |
Apr 12, 2013 | 28.00 | 28.00 | 27.24 | 27.40 | 28,697,400 | -0.62(-2.20%) |
Apr 11, 2013 | 27.48 | 28.10 | 27.25 | 28.02 | 33,321,888 | +0.45(+1.62%) |
Apr 10, 2013 | 27.01 | 27.84 | 26.90 | 27.57 | 45,909,992 | +0.98(+3.69%) |
Apr 09, 2013 | 26.58 | 26.89 | 26.42 | 26.59 | 21,284,864 | -0.26(-0.96%) |
Apr 08, 2013 | 27.19 | 27.20 | 26.63 | 26.85 | 27,240,676 | -0.54(-1.98%) |
Apr 05, 2013 | 26.86 | 27.80 | 26.61 | 27.39 | 64,566,512 | +0.32(+1.17%) |
Apr 04, 2013 | 26.62 | 27.23 | 26.11 | 27.07 | 81,936,560 | +0.82(+3.13%) |
Apr 03, 2013 | 25.83 | 26.39 | 25.70 | 26.25 | 48,143,472 | +0.83(+3.27%) |
Apr 02, 2013 | 25.77 | 26.12 | 25.30 | 25.42 | 35,124,892 | -0.11(-0.43%) |
Apr 01, 2013 | 25.63 | 25.89 | 25.28 | 25.53 | 22,214,472 | -0.05(-0.20%) |
Mar 28, 2013 | 26.09 | 26.17 | 25.52 | 25.58 | 28,585,612 | -0.51(-1.95%) |
Mar 27, 2013 | 25.00 | 26.28 | 24.72 | 26.09 | 52,262,980 | +0.89(+3.51%) |
Mar 26, 2013 | 25.08 | 25.48 | 25.03 | 25.20 | 26,941,700 | +0.07(+0.29%) |
Mar 25, 2013 | 25.75 | 25.80 | 25.08 | 25.13 | 39,170,976 | -0.60(-2.33%) |
Mar 22, 2013 | 25.80 | 26.01 | 25.63 | 25.73 | 18,456,268 | -0.01(-0.04%) |
Mar 21, 2013 | 25.66 | 26.11 | 25.56 | 25.74 | 24,304,988 | -0.12(-0.46%) |
Mar 20, 2013 | 26.68 | 26.69 | 25.78 | 25.86 | 43,949,048 | -0.69(-2.60%) |
Mar 19, 2013 | 26.53 | 26.90 | 26.21 | 26.55 | 25,234,592 | +0.06(+0.23%) |
Mar 18, 2013 | 26.37 | 26.79 | 25.78 | 26.49 | 26,627,806 | -0.16(-0.58%) |
Mar 15, 2013 | 27.03 | 27.06 | 26.56 | 26.64 | 31,570,068 | -0.39(-1.46%) |
Mar 14, 2013 | 27.10 | 27.43 | 26.83 | 27.04 | 27,619,164 | -0.04(-0.15%) |
Mar 13, 2013 | 27.62 | 27.65 | 26.92 | 27.08 | 39,563,248 | -0.75(-2.69%) |
Mar 12, 2013 | 28.10 | 28.32 | 27.60 | 27.83 | 27,526,792 | -0.31(-1.10%) |
Mar 11, 2013 | 28.01 | 28.64 | 27.83 | 28.14 | 35,594,236 | +0.18(+0.64%) |
Mar 08, 2013 | 28.43 | 28.47 | 27.73 | 27.96 | 44,198,840 | -0.62(-2.16%) |
Mar 07, 2013 | 27.57 | 28.68 | 27.47 | 28.58 | 74,463,768 | +1.13(+4.10%) |
Mar 06, 2013 | 28.10 | 28.13 | 27.35 | 27.45 | 33,483,680 | -0.07(-0.25%) |
Mar 05, 2013 | 27.88 | 28.18 | 27.21 | 27.52 | 40,238,828 | -0.20(-0.72%) |
Mar 04, 2013 | 27.76 | 28.06 | 27.44 | 27.72 | 32,378,622 | -0.06(-0.22%) |