Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.36 | 36.19 | 34.97 | 34.98 | 44,137,592 | -1.38(-3.79%) |
May 30, 2013 | 35.79 | 36.55 | 35.66 | 36.36 | 16,847,594 | +0.54(+1.52%) |
May 29, 2013 | 35.02 | 35.92 | 34.98 | 35.81 | 18,808,836 | +0.28(+0.77%) |
May 28, 2013 | 35.88 | 36.07 | 35.38 | 35.54 | 18,711,110 | +0.38(+1.07%) |
May 24, 2013 | 34.74 | 35.18 | 34.55 | 35.16 | 15,169,075 | +0.13(+0.36%) |
May 23, 2013 | 34.09 | 35.23 | 34.03 | 35.03 | 22,198,212 | +0.17(+0.50%) |
May 22, 2013 | 35.23 | 35.99 | 34.60 | 34.86 | 22,473,830 | -0.51(-1.45%) |
May 21, 2013 | 35.44 | 35.72 | 35.03 | 35.37 | 13,802,319 | +0.05(+0.16%) |
May 20, 2013 | 35.54 | 35.72 | 35.21 | 35.32 | 14,022,721 | -0.27(-0.75%) |
May 17, 2013 | 35.30 | 35.77 | 35.29 | 35.59 | 12,561,450 | +0.25(+0.71%) |
May 16, 2013 | 35.72 | 36.11 | 35.15 | 35.33 | 18,173,278 | -0.53(-1.47%) |
May 15, 2013 | 36.48 | 36.55 | 35.55 | 35.86 | 24,228,208 | +0.74(+2.11%) |
May 13, 2013 | 35.26 | 35.37 | 34.74 | 35.12 | 16,785,792 | +0.36(+1.04%) |
May 10, 2013 | 34.70 | 34.90 | 34.35 | 34.76 | 15,447,348 | +0.09(+0.25%) |
May 09, 2013 | 34.91 | 35.01 | 34.55 | 34.67 | 16,317,169 | -0.22(-0.63%) |
May 08, 2013 | 34.81 | 35.12 | 34.66 | 34.89 | 18,628,806 | -0.20(-0.56%) |
May 07, 2013 | 35.07 | 35.37 | 34.65 | 35.09 | 27,813,188 | -0.69(-1.93%) |
May 06, 2013 | 35.13 | 36.07 | 34.65 | 35.78 | 27,606,682 | +0.76(+2.16%) |
May 03, 2013 | 33.15 | 35.20 | 33.15 | 35.03 | 51,382,716 | +1.88(+5.67%) |
May 02, 2013 | 32.76 | 33.41 | 32.60 | 33.15 | 27,785,756 | +0.74(+2.28%) |
May 01, 2013 | 33.04 | 33.21 | 32.35 | 32.41 | 22,230,482 | -0.18(-0.56%) |
Apr 30, 2013 | 32.52 | 33.34 | 32.32 | 32.59 | 21,858,364 | +0.09(+0.27%) |
Apr 29, 2013 | 32.49 | 32.64 | 31.76 | 32.50 | 17,797,186 | +0.35(+1.08%) |
Apr 26, 2013 | 32.25 | 33.26 | 32.10 | 32.16 | 32,465,222 | -1.11(-3.34%) |
Apr 25, 2013 | 32.84 | 33.56 | 32.67 | 33.26 | 34,956,896 | +0.54(+1.63%) |
Apr 24, 2013 | 31.99 | 32.95 | 31.99 | 32.73 | 30,059,710 | +0.77(+2.41%) |
Apr 23, 2013 | 30.91 | 32.05 | 30.38 | 31.96 | 33,794,768 | +1.58(+5.21%) |
Apr 22, 2013 | 30.59 | 30.64 | 30.05 | 30.38 | 11,540,375 | -0.21(-0.69%) |
Apr 19, 2013 | 30.46 | 30.66 | 30.16 | 30.59 | 13,068,238 | +0.42(+1.41%) |
Apr 18, 2013 | 30.48 | 30.72 | 29.94 | 30.16 | 15,559,383 | -0.17(-0.57%) |
Apr 17, 2013 | 30.76 | 30.89 | 30.22 | 30.34 | 20,617,826 | -0.79(-2.53%) |
Apr 16, 2013 | 30.79 | 31.18 | 30.75 | 31.12 | 16,199,697 | +0.77(+2.54%) |
Apr 15, 2013 | 31.31 | 31.52 | 30.23 | 30.35 | 20,463,474 | -1.22(-3.86%) |
Apr 12, 2013 | 31.60 | 31.72 | 31.23 | 31.57 | 14,537,439 | -0.24(-0.77%) |
Apr 11, 2013 | 31.56 | 32.01 | 31.31 | 31.82 | 15,958,364 | +0.27(+0.85%) |
Apr 10, 2013 | 31.26 | 31.79 | 31.04 | 31.55 | 19,975,832 | +0.37(+1.19%) |
Apr 09, 2013 | 31.43 | 31.48 | 31.02 | 31.18 | 22,232,036 | -0.36(-1.15%) |
Apr 08, 2013 | 30.47 | 31.56 | 30.22 | 31.54 | 34,728,824 | +1.16(+3.81%) |
Apr 05, 2013 | 29.17 | 30.45 | 29.03 | 30.39 | 25,797,094 | +0.73(+2.47%) |
Apr 04, 2013 | 29.83 | 30.37 | 29.49 | 29.65 | 21,105,116 | -0.12(-0.40%) |
Apr 03, 2013 | 30.70 | 30.83 | 29.69 | 29.77 | 27,569,584 | -0.91(-2.97%) |
Apr 02, 2013 | 30.19 | 30.83 | 30.14 | 30.68 | 17,021,424 | +0.61(+2.01%) |
Apr 01, 2013 | 30.53 | 30.74 | 29.94 | 30.08 | 13,980,696 | -0.46(-1.52%) |
Mar 28, 2013 | 30.11 | 30.62 | 30.05 | 30.54 | 21,382,684 | +0.45(+1.49%) |
Mar 27, 2013 | 30.02 | 30.20 | 29.79 | 30.09 | 14,549,065 | -0.15(-0.49%) |
Mar 26, 2013 | 29.94 | 30.31 | 29.86 | 30.24 | 14,432,884 | +0.58(+1.96%) |
Mar 25, 2013 | 29.90 | 30.17 | 29.48 | 29.66 | 20,914,532 | -0.07(-0.24%) |
Mar 22, 2013 | 29.82 | 29.98 | 29.61 | 29.73 | 15,920,597 | -0.01(-0.03%) |
Mar 21, 2013 | 29.92 | 29.96 | 29.64 | 29.74 | 20,545,938 | -0.39(-1.31%) |
Mar 20, 2013 | 30.39 | 30.46 | 30.08 | 30.13 | 13,192,570 | -0.06(-0.21%) |
Mar 19, 2013 | 30.42 | 30.53 | 29.72 | 30.20 | 19,881,682 | -0.17(-0.57%) |
Mar 18, 2013 | 30.18 | 30.57 | 30.04 | 30.37 | 17,418,636 | -0.29(-0.95%) |
Mar 15, 2013 | 30.51 | 30.74 | 30.35 | 30.66 | 20,609,368 | -0.04(-0.13%) |
Mar 14, 2013 | 30.70 | 30.86 | 30.53 | 30.70 | 15,707,700 | +0.10(+0.33%) |
Mar 13, 2013 | 30.86 | 31.02 | 30.50 | 30.60 | 16,176,390 | -0.17(-0.56%) |
Mar 12, 2013 | 30.90 | 31.16 | 30.57 | 30.77 | 18,073,488 | -0.28(-0.91%) |
Mar 11, 2013 | 31.18 | 31.23 | 30.90 | 31.05 | 16,913,790 | -0.09(-0.28%) |
Mar 08, 2013 | 30.90 | 31.31 | 30.80 | 31.14 | 22,193,950 | +0.45(+1.46%) |
Mar 07, 2013 | 30.38 | 30.97 | 30.37 | 30.69 | 19,991,860 | +0.44(+1.46%) |
Mar 06, 2013 | 30.31 | 30.46 | 30.09 | 30.25 | 19,914,626 | +0.16(+0.52%) |
Mar 05, 2013 | 30.12 | 30.61 | 30.06 | 30.09 | 22,501,802 | +0.14(+0.47%) |
Mar 04, 2013 | 29.72 | 30.02 | 29.51 | 29.95 | 13,828,476 | +0.17(+0.58%) |