Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.35 | 36.18 | 34.96 | 34.97 | 44,148,736 | -1.38(-3.79%) |
May 30, 2013 | 35.78 | 36.54 | 35.66 | 36.35 | 16,851,848 | +0.54(+1.52%) |
May 29, 2013 | 35.01 | 35.91 | 34.97 | 35.80 | 18,813,584 | +0.28(+0.77%) |
May 28, 2013 | 35.87 | 36.06 | 35.38 | 35.53 | 18,715,836 | +0.38(+1.07%) |
May 24, 2013 | 34.73 | 35.18 | 34.55 | 35.15 | 15,172,905 | +0.13(+0.36%) |
May 23, 2013 | 34.08 | 35.22 | 34.02 | 35.03 | 22,203,816 | +0.17(+0.50%) |
May 22, 2013 | 35.22 | 35.98 | 34.59 | 34.85 | 22,479,504 | -0.51(-1.45%) |
May 21, 2013 | 35.43 | 35.71 | 35.02 | 35.36 | 13,805,804 | +0.06(+0.16%) |
May 20, 2013 | 35.53 | 35.71 | 35.20 | 35.31 | 14,026,261 | -0.27(-0.75%) |
May 17, 2013 | 35.29 | 35.77 | 35.28 | 35.58 | 12,564,622 | +0.25(+0.71%) |
May 16, 2013 | 35.71 | 36.10 | 35.14 | 35.32 | 18,177,866 | -0.53(-1.47%) |
May 15, 2013 | 36.47 | 36.54 | 35.54 | 35.85 | 24,234,326 | +0.74(+2.11%) |
May 13, 2013 | 35.25 | 35.36 | 34.73 | 35.11 | 16,790,030 | +0.36(+1.04%) |
May 10, 2013 | 34.70 | 34.89 | 34.34 | 34.75 | 15,451,248 | +0.09(+0.25%) |
May 09, 2013 | 34.90 | 35.00 | 34.54 | 34.66 | 16,321,288 | -0.22(-0.63%) |
May 08, 2013 | 34.80 | 35.11 | 34.66 | 34.88 | 18,633,510 | -0.20(-0.56%) |
May 07, 2013 | 35.06 | 35.36 | 34.64 | 35.08 | 27,820,210 | -0.69(-1.93%) |
May 06, 2013 | 35.12 | 36.06 | 34.64 | 35.77 | 27,613,652 | +0.76(+2.16%) |
May 03, 2013 | 33.14 | 35.19 | 33.14 | 35.02 | 51,395,688 | +1.88(+5.67%) |
May 02, 2013 | 32.75 | 33.41 | 32.60 | 33.14 | 27,792,772 | +0.74(+2.28%) |
May 01, 2013 | 33.04 | 33.20 | 32.34 | 32.40 | 22,236,096 | -0.18(-0.56%) |
Apr 30, 2013 | 32.52 | 33.33 | 32.31 | 32.58 | 21,863,882 | +0.09(+0.27%) |
Apr 29, 2013 | 32.48 | 32.63 | 31.75 | 32.49 | 17,801,678 | +0.35(+1.08%) |
Apr 26, 2013 | 32.24 | 33.26 | 32.09 | 32.15 | 32,473,420 | -1.11(-3.34%) |
Apr 25, 2013 | 32.83 | 33.56 | 32.67 | 33.26 | 34,965,720 | +0.53(+1.63%) |
Apr 24, 2013 | 31.98 | 32.94 | 31.98 | 32.72 | 30,067,300 | +0.77(+2.41%) |
Apr 23, 2013 | 30.90 | 32.04 | 30.37 | 31.95 | 33,803,300 | +1.58(+5.21%) |
Apr 22, 2013 | 30.58 | 30.63 | 30.04 | 30.37 | 11,543,289 | -0.21(-0.69%) |
Apr 19, 2013 | 30.46 | 30.65 | 30.16 | 30.58 | 13,071,538 | +0.42(+1.41%) |
Apr 18, 2013 | 30.47 | 30.71 | 29.93 | 30.16 | 15,563,312 | -0.17(-0.57%) |
Apr 17, 2013 | 30.75 | 30.88 | 30.21 | 30.33 | 20,623,032 | -0.79(-2.53%) |
Apr 16, 2013 | 30.79 | 31.17 | 30.74 | 31.12 | 16,203,787 | +0.77(+2.54%) |
Apr 15, 2013 | 31.31 | 31.51 | 30.22 | 30.35 | 20,468,642 | -1.22(-3.86%) |
Apr 12, 2013 | 31.60 | 31.71 | 31.22 | 31.57 | 14,541,109 | -0.24(-0.77%) |
Apr 11, 2013 | 31.55 | 32.00 | 31.30 | 31.81 | 15,962,394 | +0.27(+0.85%) |
Apr 10, 2013 | 31.25 | 31.78 | 31.03 | 31.54 | 19,980,876 | +0.37(+1.19%) |
Apr 09, 2013 | 31.42 | 31.47 | 31.01 | 31.17 | 22,237,650 | -0.36(-1.15%) |
Apr 08, 2013 | 30.46 | 31.55 | 30.21 | 31.53 | 34,737,596 | +1.16(+3.81%) |
Apr 05, 2013 | 29.16 | 30.44 | 29.02 | 30.38 | 25,803,606 | +0.73(+2.47%) |
Apr 04, 2013 | 29.82 | 30.36 | 29.48 | 29.65 | 21,110,444 | -0.12(-0.40%) |
Apr 03, 2013 | 30.69 | 30.83 | 29.69 | 29.76 | 27,576,544 | -0.91(-2.97%) |
Apr 02, 2013 | 30.18 | 30.82 | 30.13 | 30.68 | 17,025,722 | +0.61(+2.01%) |
Apr 01, 2013 | 30.52 | 30.73 | 29.94 | 30.07 | 13,984,226 | -0.46(-1.52%) |
Mar 28, 2013 | 30.10 | 30.61 | 30.04 | 30.53 | 21,388,082 | +0.45(+1.49%) |
Mar 27, 2013 | 30.01 | 30.20 | 29.79 | 30.09 | 14,552,738 | -0.15(-0.49%) |
Mar 26, 2013 | 29.94 | 30.31 | 29.85 | 30.24 | 14,436,529 | +0.58(+1.96%) |
Mar 25, 2013 | 29.89 | 30.16 | 29.47 | 29.65 | 20,919,812 | -0.07(-0.24%) |
Mar 22, 2013 | 29.81 | 29.97 | 29.60 | 29.72 | 15,924,617 | -0.01(-0.03%) |
Mar 21, 2013 | 29.91 | 29.96 | 29.63 | 29.73 | 20,551,126 | -0.39(-1.31%) |
Mar 20, 2013 | 30.38 | 30.45 | 30.08 | 30.13 | 13,195,901 | -0.06(-0.21%) |
Mar 19, 2013 | 30.42 | 30.53 | 29.72 | 30.19 | 19,886,702 | -0.17(-0.57%) |
Mar 18, 2013 | 30.17 | 30.57 | 30.03 | 30.36 | 17,423,036 | -0.29(-0.95%) |
Mar 15, 2013 | 30.50 | 30.74 | 30.34 | 30.65 | 20,614,572 | -0.04(-0.13%) |
Mar 14, 2013 | 30.69 | 30.86 | 30.53 | 30.69 | 15,711,666 | +0.10(+0.33%) |
Mar 13, 2013 | 30.85 | 31.01 | 30.50 | 30.59 | 16,180,475 | -0.17(-0.56%) |
Mar 12, 2013 | 30.90 | 31.15 | 30.56 | 30.76 | 18,078,052 | -0.28(-0.91%) |
Mar 11, 2013 | 31.17 | 31.23 | 30.90 | 31.05 | 16,918,060 | -0.09(-0.28%) |
Mar 08, 2013 | 30.90 | 31.30 | 30.79 | 31.13 | 22,199,554 | +0.45(+1.46%) |
Mar 07, 2013 | 30.37 | 30.96 | 30.36 | 30.68 | 19,996,908 | +0.44(+1.46%) |
Mar 06, 2013 | 30.31 | 30.46 | 30.09 | 30.24 | 19,919,656 | +0.16(+0.52%) |
Mar 05, 2013 | 30.11 | 30.60 | 30.05 | 30.09 | 22,507,484 | +0.14(+0.47%) |
Mar 04, 2013 | 29.72 | 30.02 | 29.50 | 29.94 | 13,831,967 | +0.17(+0.58%) |