Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.76 | 30.20 | 29.69 | 29.71 | 22,505,926 | -0.29(-0.96%) |
May 30, 2013 | 30.31 | 30.52 | 29.99 | 30.00 | 16,027,303 | -0.35(-1.16%) |
May 29, 2013 | 30.52 | 30.55 | 30.12 | 30.35 | 20,035,832 | -0.41(-1.32%) |
May 28, 2013 | 30.41 | 31.00 | 30.41 | 30.75 | 17,379,404 | +0.14(+0.45%) |
May 24, 2013 | 30.25 | 30.81 | 30.08 | 30.62 | 20,769,272 | +0.20(+0.67%) |
May 23, 2013 | 30.72 | 30.73 | 30.18 | 30.41 | 16,763,230 | -0.32(-1.05%) |
May 22, 2013 | 30.69 | 31.38 | 30.60 | 30.74 | 23,659,048 | +0.01(+0.03%) |
May 21, 2013 | 30.61 | 30.83 | 30.34 | 30.73 | 13,292,516 | +0.15(+0.48%) |
May 20, 2013 | 30.59 | 30.72 | 30.50 | 30.58 | 12,394,250 | -0.16(-0.51%) |
May 17, 2013 | 30.63 | 30.80 | 30.50 | 30.74 | 14,916,981 | +0.33(+1.10%) |
May 16, 2013 | 30.58 | 30.89 | 30.37 | 30.40 | 18,601,372 | -0.48(-1.56%) |
May 15, 2013 | 30.79 | 30.91 | 30.58 | 30.88 | 16,199,261 | -0.09(-0.30%) |
May 14, 2013 | 30.96 | 31.15 | 30.87 | 30.98 | 23,981,024 | +0.16(+0.51%) |
May 13, 2013 | 30.62 | 30.91 | 30.42 | 30.82 | 13,778,234 | +0.04(+0.12%) |
May 10, 2013 | 30.62 | 31.02 | 30.60 | 30.78 | 11,680,804 | -0.02(-0.06%) |
May 09, 2013 | 30.60 | 31.49 | 30.53 | 30.80 | 35,575,688 | +1.32(+4.49%) |
May 08, 2013 | 29.61 | 29.71 | 29.07 | 29.48 | 28,002,846 | -0.31(-1.03%) |
May 07, 2013 | 29.72 | 29.85 | 29.57 | 29.78 | 16,216,662 | +0.17(+0.56%) |
May 06, 2013 | 29.50 | 29.71 | 29.43 | 29.62 | 16,323,230 | +0.04(+0.13%) |
May 03, 2013 | 29.87 | 30.10 | 29.53 | 29.58 | 25,678,660 | +0.08(+0.28%) |
May 02, 2013 | 28.91 | 29.79 | 28.77 | 29.50 | 21,039,368 | +0.69(+2.41%) |
May 01, 2013 | 28.66 | 29.03 | 28.56 | 28.80 | 13,995,370 | +0.15(+0.52%) |
Apr 30, 2013 | 28.87 | 28.89 | 28.52 | 28.65 | 23,868,402 | -0.02(-0.06%) |
Apr 29, 2013 | 28.85 | 29.07 | 28.63 | 28.67 | 10,663,973 | -0.15(-0.51%) |
Apr 26, 2013 | 28.89 | 29.02 | 28.68 | 28.82 | 8,526,769 | -0.05(-0.16%) |
Apr 25, 2013 | 29.02 | 29.04 | 28.78 | 28.87 | 9,495,720 | +0.07(+0.26%) |
Apr 24, 2013 | 29.26 | 29.38 | 28.72 | 28.79 | 17,686,354 | -0.48(-1.64%) |
Apr 23, 2013 | 29.30 | 29.53 | 28.89 | 29.27 | 15,688,035 | +0.00(+0.00%) |
Apr 22, 2013 | 28.89 | 29.38 | 28.68 | 29.27 | 14,663,206 | +0.40(+1.38%) |
Apr 19, 2013 | 28.12 | 28.95 | 27.92 | 28.88 | 27,055,836 | +0.71(+2.53%) |
Apr 18, 2013 | 28.82 | 28.82 | 28.08 | 28.16 | 17,771,630 | -0.54(-1.87%) |
Apr 17, 2013 | 28.73 | 28.83 | 28.40 | 28.70 | 16,417,694 | -0.29(-0.99%) |
Apr 16, 2013 | 28.38 | 29.11 | 28.25 | 28.99 | 17,074,830 | +0.86(+3.06%) |
Apr 15, 2013 | 28.89 | 28.89 | 28.13 | 28.13 | 15,067,323 | -1.05(-3.61%) |
Apr 12, 2013 | 29.14 | 29.20 | 28.85 | 29.18 | 10,335,081 | -0.04(-0.13%) |
Apr 11, 2013 | 28.98 | 29.32 | 28.90 | 29.22 | 13,392,275 | +0.34(+1.19%) |
Apr 10, 2013 | 28.79 | 29.08 | 28.64 | 28.88 | 16,781,496 | +0.04(+0.13%) |
Apr 09, 2013 | 29.13 | 29.13 | 28.69 | 28.84 | 14,972,103 | -0.22(-0.76%) |
Apr 08, 2013 | 28.46 | 29.14 | 28.27 | 29.06 | 21,146,802 | +0.71(+2.51%) |
Apr 05, 2013 | 27.78 | 28.40 | 27.41 | 28.35 | 19,455,110 | +0.21(+0.76%) |
Apr 04, 2013 | 28.36 | 28.43 | 28.05 | 28.14 | 17,425,554 | -0.31(-1.07%) |
Apr 03, 2013 | 28.73 | 28.77 | 28.27 | 28.44 | 13,490,413 | -0.27(-0.93%) |
Apr 02, 2013 | 28.27 | 28.80 | 28.19 | 28.71 | 15,903,550 | +0.64(+2.27%) |
Apr 01, 2013 | 28.54 | 28.54 | 27.87 | 28.07 | 17,092,446 | -0.16(-0.56%) |
Mar 28, 2013 | 27.93 | 28.38 | 27.92 | 28.23 | 12,439,428 | +0.26(+0.93%) |
Mar 27, 2013 | 27.94 | 28.03 | 27.69 | 27.97 | 8,265,751 | -0.09(-0.33%) |
Mar 26, 2013 | 28.02 | 28.15 | 27.93 | 28.06 | 8,747,795 | +0.09(+0.33%) |
Mar 25, 2013 | 28.14 | 28.27 | 27.65 | 27.97 | 18,750,202 | -0.06(-0.20%) |
Mar 22, 2013 | 27.78 | 28.04 | 27.70 | 28.03 | 16,104,149 | +0.40(+1.44%) |
Mar 21, 2013 | 27.62 | 27.80 | 27.46 | 27.63 | 16,677,305 | -0.18(-0.63%) |
Mar 20, 2013 | 27.67 | 27.90 | 27.56 | 27.80 | 11,591,961 | +0.39(+1.42%) |
Mar 19, 2013 | 27.96 | 27.98 | 27.12 | 27.41 | 21,824,904 | -0.49(-1.76%) |
Mar 18, 2013 | 27.78 | 28.10 | 27.58 | 27.90 | 12,798,043 | -0.18(-0.66%) |
Mar 15, 2013 | 28.23 | 28.40 | 28.00 | 28.09 | 20,382,232 | -0.27(-0.95%) |
Mar 14, 2013 | 28.26 | 28.37 | 28.15 | 28.36 | 12,094,864 | +0.18(+0.62%) |
Mar 13, 2013 | 28.27 | 28.27 | 27.89 | 28.18 | 15,532,830 | -0.01(-0.03%) |
Mar 12, 2013 | 28.40 | 28.40 | 27.87 | 28.19 | 22,260,582 | -0.20(-0.72%) |
Mar 11, 2013 | 28.15 | 28.40 | 28.12 | 28.40 | 9,687,781 | +0.11(+0.39%) |
Mar 08, 2013 | 27.78 | 28.46 | 27.68 | 28.28 | 20,797,482 | +0.57(+2.07%) |
Mar 07, 2013 | 27.62 | 27.82 | 27.54 | 27.71 | 18,631,636 | +0.07(+0.27%) |
Mar 06, 2013 | 28.10 | 28.20 | 27.64 | 27.64 | 19,881,706 | -0.30(-1.06%) |
Mar 05, 2013 | 27.43 | 28.00 | 27.40 | 27.93 | 26,717,432 | +0.65(+2.37%) |
Mar 04, 2013 | 26.68 | 27.30 | 26.54 | 27.29 | 19,700,886 | +0.32(+1.20%) |