Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.12 | 32.63 | 31.95 | 31.96 | 31,759,842 | -0.25(-0.79%) |
May 30, 2013 | 32.18 | 32.43 | 31.99 | 32.21 | 22,216,594 | +0.14(+0.43%) |
May 29, 2013 | 32.36 | 32.48 | 31.83 | 32.07 | 23,456,552 | -0.51(-1.57%) |
May 28, 2013 | 32.81 | 33.29 | 32.52 | 32.59 | 25,812,682 | +0.31(+0.98%) |
May 24, 2013 | 32.20 | 32.27 | 31.89 | 32.27 | 23,082,536 | -0.12(-0.36%) |
May 23, 2013 | 31.79 | 32.46 | 31.77 | 32.39 | 32,995,718 | +0.42(+1.33%) |
May 22, 2013 | 32.57 | 33.05 | 31.81 | 31.96 | 62,293,844 | -0.42(-1.31%) |
May 21, 2013 | 30.96 | 32.53 | 30.92 | 32.39 | 68,722,224 | +1.45(+4.69%) |
May 20, 2013 | 31.45 | 31.49 | 30.86 | 30.94 | 24,446,686 | -0.53(-1.70%) |
May 17, 2013 | 31.68 | 31.96 | 30.85 | 31.47 | 31,764,178 | -0.26(-0.82%) |
May 16, 2013 | 31.88 | 31.96 | 30.80 | 31.73 | 17,481,178 | -0.25(-0.77%) |
May 15, 2013 | 31.98 | 32.34 | 31.79 | 31.98 | 19,295,676 | +0.38(+1.21%) |
May 13, 2013 | 31.37 | 31.64 | 31.26 | 31.60 | 14,972,915 | +0.15(+0.48%) |
May 10, 2013 | 31.16 | 31.44 | 31.13 | 31.44 | 20,347,162 | +0.31(+1.01%) |
May 09, 2013 | 30.97 | 31.22 | 30.76 | 31.13 | 20,717,116 | +0.34(+1.11%) |
May 08, 2013 | 30.88 | 31.21 | 30.77 | 30.79 | 26,755,554 | -0.19(-0.62%) |
May 07, 2013 | 30.86 | 31.00 | 30.71 | 30.98 | 21,230,640 | +0.20(+0.64%) |
May 06, 2013 | 31.14 | 31.48 | 30.77 | 30.78 | 20,599,952 | -0.47(-1.51%) |
May 03, 2013 | 31.65 | 31.29 | 31.11 | 31.25 | 18,819,104 | -0.04(-0.13%) |
May 02, 2013 | 31.41 | 31.49 | 31.13 | 31.29 | 20,817,090 | +0.03(+0.09%) |
May 01, 2013 | 30.66 | 31.69 | 30.52 | 31.27 | 58,074,516 | -0.90(-2.79%) |
Apr 30, 2013 | 32.68 | 32.74 | 32.16 | 32.16 | 28,854,886 | -0.56(-1.71%) |
Apr 29, 2013 | 32.77 | 32.93 | 32.66 | 32.72 | 16,623,933 | -0.03(-0.10%) |
Apr 26, 2013 | 32.84 | 32.90 | 32.40 | 32.76 | 15,511,471 | +0.36(+1.10%) |
Apr 25, 2013 | 32.81 | 32.85 | 32.35 | 32.40 | 23,315,392 | -0.41(-1.25%) |
Apr 24, 2013 | 33.31 | 33.39 | 32.76 | 32.81 | 22,717,536 | -0.47(-1.40%) |
Apr 23, 2013 | 32.81 | 33.32 | 32.80 | 33.28 | 25,798,002 | +0.49(+1.48%) |
Apr 22, 2013 | 32.47 | 32.79 | 32.29 | 32.79 | 20,845,548 | +0.29(+0.91%) |
Apr 19, 2013 | 32.07 | 32.50 | 31.93 | 32.50 | 18,567,442 | +0.64(+2.00%) |
Apr 18, 2013 | 32.07 | 32.15 | 31.82 | 31.86 | 16,472,361 | -0.14(-0.43%) |
Apr 17, 2013 | 31.97 | 32.10 | 31.76 | 32.00 | 17,209,968 | -0.14(-0.43%) |
Apr 16, 2013 | 31.92 | 32.20 | 31.82 | 32.14 | 14,888,705 | +0.34(+1.08%) |
Apr 15, 2013 | 32.09 | 32.51 | 31.79 | 31.79 | 22,430,408 | -0.44(-1.38%) |
Apr 12, 2013 | 31.94 | 32.25 | 31.92 | 32.24 | 14,708,301 | -0.07(-0.21%) |
Apr 11, 2013 | 31.94 | 32.51 | 31.94 | 32.31 | 25,628,654 | +0.25(+0.79%) |
Apr 10, 2013 | 31.42 | 32.14 | 31.33 | 32.05 | 27,377,394 | +0.91(+2.92%) |
Apr 09, 2013 | 31.29 | 31.44 | 31.03 | 31.14 | 15,464,542 | +0.02(+0.07%) |
Apr 08, 2013 | 30.86 | 31.12 | 30.77 | 31.12 | 14,837,308 | +0.24(+0.78%) |
Apr 05, 2013 | 30.82 | 30.95 | 30.72 | 30.88 | 18,415,306 | -0.13(-0.42%) |
Apr 04, 2013 | 31.06 | 31.40 | 30.80 | 31.01 | 20,410,364 | -0.03(-0.09%) |
Apr 03, 2013 | 30.79 | 31.59 | 30.79 | 31.04 | 37,807,048 | +0.31(+1.00%) |
Apr 02, 2013 | 30.46 | 30.79 | 30.40 | 30.73 | 18,686,236 | +0.38(+1.26%) |
Apr 01, 2013 | 30.11 | 30.36 | 29.95 | 30.35 | 14,472,063 | +0.10(+0.34%) |
Mar 28, 2013 | 30.14 | 30.32 | 30.08 | 30.25 | 24,328,102 | +0.07(+0.23%) |
Mar 27, 2013 | 30.20 | 30.28 | 30.05 | 30.18 | 16,030,804 | -0.20(-0.65%) |
Mar 26, 2013 | 30.08 | 30.38 | 30.04 | 30.38 | 17,702,358 | +0.48(+1.60%) |
Mar 25, 2013 | 30.08 | 30.11 | 29.77 | 29.90 | 19,167,948 | -0.14(-0.48%) |
Mar 22, 2013 | 30.01 | 30.19 | 29.97 | 30.04 | 14,589,660 | +0.08(+0.25%) |
Mar 21, 2013 | 30.13 | 30.23 | 29.94 | 29.97 | 17,396,026 | -0.23(-0.75%) |
Mar 20, 2013 | 30.11 | 30.31 | 30.03 | 30.19 | 21,881,784 | +0.29(+0.96%) |
Mar 19, 2013 | 29.91 | 30.00 | 29.84 | 29.91 | 22,655,932 | +0.05(+0.16%) |
Mar 18, 2013 | 29.96 | 30.07 | 29.82 | 29.86 | 17,707,420 | -0.31(-1.04%) |
Mar 15, 2013 | 29.99 | 30.17 | 29.97 | 30.17 | 35,579,492 | -0.12(-0.41%) |
Mar 14, 2013 | 30.60 | 30.62 | 29.84 | 30.30 | 37,840,940 | -0.22(-0.72%) |
Mar 13, 2013 | 30.48 | 30.61 | 30.44 | 30.51 | 26,195,970 | -0.31(-1.00%) |
Mar 12, 2013 | 29.88 | 31.08 | 30.71 | 30.82 | 81,846,224 | +0.94(+3.16%) |
Mar 11, 2013 | 29.39 | 29.88 | 29.34 | 29.88 | 56,465,912 | +0.47(+1.61%) |
Mar 08, 2013 | 29.70 | 29.77 | 29.37 | 29.41 | 42,778,280 | -0.21(-0.69%) |
Mar 07, 2013 | 29.99 | 30.06 | 29.49 | 29.61 | 20,082,166 | -0.28(-0.94%) |
Mar 06, 2013 | 29.63 | 29.93 | 29.47 | 29.89 | 26,914,320 | +0.29(+0.99%) |
Mar 05, 2013 | 29.84 | 29.87 | 29.49 | 29.60 | 22,092,616 | -0.06(-0.21%) |
Mar 04, 2013 | 29.37 | 29.67 | 29.26 | 29.66 | 20,695,080 | +0.49(+1.67%) |