Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.79 | 31.11 | 30.66 | 30.66 | 15,731,300 | -0.76(-2.42%) |
May 30, 2013 | 31.35 | 31.59 | 31.23 | 31.43 | 21,537,808 | -0.24(-0.75%) |
May 29, 2013 | 31.87 | 31.87 | 31.31 | 31.66 | 13,819,760 | -0.99(-3.02%) |
May 28, 2013 | 32.64 | 33.05 | 32.35 | 32.65 | 11,240,490 | +0.31(+0.94%) |
May 24, 2013 | 32.09 | 32.41 | 31.89 | 32.35 | 15,130,481 | -1.02(-3.06%) |
May 23, 2013 | 32.17 | 34.43 | 31.52 | 33.37 | 44,069,508 | -1.50(-4.31%) |
May 22, 2013 | 35.45 | 35.75 | 34.71 | 34.87 | 17,554,404 | -0.19(-0.53%) |
May 21, 2013 | 35.03 | 35.16 | 34.90 | 35.06 | 7,019,673 | +0.50(+1.46%) |
May 20, 2013 | 34.62 | 34.69 | 34.46 | 34.55 | 8,515,745 | +0.01(+0.04%) |
May 17, 2013 | 34.16 | 34.55 | 34.09 | 34.54 | 7,904,120 | +0.68(+2.02%) |
May 16, 2013 | 33.95 | 34.02 | 33.74 | 33.86 | 12,423,501 | -0.43(-1.26%) |
May 15, 2013 | 34.14 | 34.37 | 34.00 | 34.29 | 22,574,572 | +0.83(+2.50%) |
May 13, 2013 | 33.35 | 33.53 | 33.23 | 33.45 | 18,669,394 | +0.53(+1.61%) |
May 10, 2013 | 32.77 | 32.94 | 32.62 | 32.92 | 11,222,001 | +0.32(+1.00%) |
May 09, 2013 | 32.17 | 32.70 | 31.88 | 32.60 | 14,030,501 | +0.27(+0.82%) |
May 08, 2013 | 32.15 | 32.37 | 32.09 | 32.33 | 5,204,066 | +0.23(+0.72%) |
May 07, 2013 | 32.11 | 32.17 | 32.02 | 32.10 | 6,801,281 | +0.03(+0.08%) |
May 06, 2013 | 32.06 | 32.12 | 32.02 | 32.07 | 4,689,958 | +0.13(+0.41%) |
May 03, 2013 | 31.89 | 32.15 | 31.31 | 31.94 | 6,521,065 | +0.64(+2.03%) |
May 02, 2013 | 31.17 | 31.40 | 31.15 | 31.31 | 5,742,512 | +0.25(+0.81%) |
May 01, 2013 | 31.14 | 31.18 | 30.97 | 31.05 | 4,422,328 | -0.46(-1.45%) |
Apr 30, 2013 | 31.51 | 31.53 | 31.28 | 31.51 | 4,130,567 | -0.06(-0.19%) |
Apr 29, 2013 | 31.39 | 31.62 | 31.36 | 31.57 | 4,452,906 | +0.15(+0.49%) |
Apr 26, 2013 | 31.45 | 31.85 | 31.25 | 31.42 | 6,513,553 | -0.43(-1.35%) |
Apr 25, 2013 | 31.82 | 32.04 | 31.77 | 31.85 | 8,061,447 | +0.07(+0.23%) |
Apr 24, 2013 | 31.73 | 31.91 | 31.66 | 31.78 | 12,003,745 | +0.27(+0.84%) |
Apr 23, 2013 | 31.12 | 31.53 | 31.11 | 31.51 | 10,192,812 | +0.43(+1.39%) |
Apr 22, 2013 | 31.06 | 31.19 | 30.82 | 31.08 | 10,650,639 | -0.03(-0.09%) |
Apr 19, 2013 | 30.76 | 31.14 | 30.65 | 31.11 | 5,465,289 | +0.72(+2.39%) |
Apr 18, 2013 | 30.46 | 30.51 | 30.21 | 30.38 | 8,170,865 | -0.21(-0.70%) |
Apr 17, 2013 | 30.60 | 30.69 | 30.21 | 30.60 | 5,898,478 | -0.05(-0.15%) |
Apr 16, 2013 | 30.60 | 30.74 | 30.47 | 30.64 | 6,192,842 | +0.60(+2.01%) |
Apr 15, 2013 | 30.50 | 30.62 | 30.02 | 30.04 | 8,950,222 | -0.89(-2.87%) |
Apr 12, 2013 | 30.95 | 31.07 | 30.79 | 30.93 | 9,730,506 | -0.41(-1.31%) |
Apr 11, 2013 | 31.03 | 31.48 | 30.98 | 31.34 | 9,807,070 | +0.52(+1.68%) |
Apr 10, 2013 | 30.66 | 30.88 | 30.62 | 30.82 | 14,016,311 | +0.77(+2.56%) |
Apr 09, 2013 | 29.88 | 30.18 | 29.78 | 30.05 | 12,089,909 | -0.04(-0.13%) |
Apr 08, 2013 | 29.86 | 30.17 | 29.60 | 30.09 | 11,889,577 | +0.60(+2.04%) |
Apr 05, 2013 | 28.86 | 29.54 | 28.80 | 29.49 | 12,110,873 | +0.42(+1.44%) |
Apr 04, 2013 | 28.85 | 29.08 | 28.78 | 29.07 | 15,655,193 | +2.03(+7.50%) |
Apr 03, 2013 | 27.51 | 27.52 | 26.99 | 27.05 | 5,964,784 | -0.28(-1.02%) |
Apr 02, 2013 | 27.22 | 27.34 | 27.09 | 27.32 | 8,054,921 | +0.03(+0.10%) |
Apr 01, 2013 | 27.50 | 27.60 | 27.22 | 27.30 | 10,269,627 | -1.32(-4.61%) |
Mar 28, 2013 | 28.60 | 28.62 | 28.49 | 28.62 | 3,486,485 | -0.24(-0.83%) |
Mar 27, 2013 | 28.64 | 28.88 | 28.58 | 28.85 | 1,902,598 | +0.03(+0.09%) |
Mar 26, 2013 | 28.64 | 28.83 | 28.56 | 28.83 | 3,263,503 | +0.30(+1.04%) |
Mar 25, 2013 | 28.94 | 28.95 | 28.34 | 28.53 | 4,167,229 | -0.33(-1.15%) |
Mar 22, 2013 | 28.85 | 28.93 | 28.73 | 28.86 | 3,110,114 | -0.11(-0.39%) |
Mar 21, 2013 | 29.12 | 29.21 | 28.86 | 28.97 | 3,485,411 | -0.33(-1.13%) |
Mar 20, 2013 | 29.02 | 29.35 | 28.99 | 29.31 | 4,421,047 | +0.52(+1.82%) |
Mar 19, 2013 | 28.86 | 28.93 | 28.59 | 28.78 | 3,617,934 | +0.11(+0.39%) |
Mar 18, 2013 | 28.49 | 28.84 | 28.48 | 28.67 | 3,792,890 | -0.13(-0.46%) |
Mar 15, 2013 | 28.91 | 28.91 | 28.69 | 28.80 | 7,520,474 | -0.04(-0.14%) |
Mar 14, 2013 | 28.80 | 28.88 | 28.53 | 28.84 | 11,268,782 | +0.20(+0.69%) |
Mar 13, 2013 | 28.53 | 28.78 | 28.52 | 28.64 | 3,388,423 | +0.21(+0.75%) |
Mar 12, 2013 | 28.52 | 28.64 | 28.36 | 28.43 | 4,575,561 | -0.38(-1.31%) |
Mar 11, 2013 | 28.71 | 28.83 | 28.61 | 28.81 | 7,213,511 | +0.19(+0.67%) |
Mar 08, 2013 | 28.56 | 28.68 | 28.35 | 28.62 | 7,548,037 | +0.44(+1.58%) |
Mar 07, 2013 | 28.09 | 28.29 | 28.05 | 28.17 | 4,134,321 | +0.04(+0.14%) |
Mar 06, 2013 | 27.85 | 28.16 | 27.82 | 28.13 | 4,729,381 | +0.48(+1.72%) |
Mar 05, 2013 | 27.56 | 27.71 | 27.50 | 27.66 | 2,718,393 | +0.09(+0.31%) |
Mar 04, 2013 | 27.54 | 27.58 | 27.34 | 27.57 | 2,062,790 | -0.04(-0.14%) |