Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.43 | 30.43 | 29.91 | 29.92 | 45,270,044 | -0.57(-1.86%) |
May 30, 2013 | 30.65 | 30.75 | 30.48 | 30.49 | 21,345,934 | -0.12(-0.39%) |
May 29, 2013 | 31.03 | 31.06 | 30.55 | 30.61 | 28,661,046 | -0.60(-1.92%) |
May 28, 2013 | 31.43 | 31.52 | 31.11 | 31.21 | 21,048,990 | +0.05(+0.17%) |
May 24, 2013 | 30.87 | 31.17 | 30.87 | 31.16 | 21,435,022 | +0.29(+0.94%) |
May 23, 2013 | 30.74 | 30.97 | 30.67 | 30.87 | 17,173,820 | -0.13(-0.41%) |
May 22, 2013 | 31.07 | 31.40 | 30.89 | 30.99 | 22,617,062 | -0.05(-0.17%) |
May 21, 2013 | 31.11 | 31.13 | 30.84 | 31.05 | 13,930,231 | +0.03(+0.10%) |
May 20, 2013 | 31.31 | 31.34 | 30.99 | 31.02 | 13,205,103 | -0.32(-1.03%) |
May 17, 2013 | 31.30 | 31.36 | 31.11 | 31.34 | 12,537,983 | +0.05(+0.15%) |
May 16, 2013 | 31.40 | 31.46 | 31.24 | 31.29 | 12,464,350 | -0.19(-0.61%) |
May 15, 2013 | 31.16 | 31.53 | 31.13 | 31.48 | 15,697,267 | +0.68(+2.20%) |
May 13, 2013 | 30.72 | 30.92 | 30.67 | 30.81 | 10,468,137 | +0.05(+0.17%) |
May 10, 2013 | 30.57 | 30.78 | 30.57 | 30.75 | 11,114,692 | +0.12(+0.39%) |
May 09, 2013 | 30.83 | 30.90 | 30.56 | 30.63 | 17,228,090 | -0.22(-0.70%) |
May 08, 2013 | 30.81 | 30.86 | 30.74 | 30.85 | 8,864,411 | +0.04(+0.12%) |
May 07, 2013 | 30.64 | 30.82 | 30.59 | 30.81 | 10,910,660 | +0.23(+0.76%) |
May 06, 2013 | 30.78 | 30.78 | 30.55 | 30.58 | 19,447,486 | -0.22(-0.73%) |
May 03, 2013 | 30.84 | 30.91 | 30.67 | 30.81 | 17,189,176 | +0.13(+0.44%) |
May 02, 2013 | 30.57 | 30.78 | 30.46 | 30.67 | 12,304,903 | +0.11(+0.37%) |
May 01, 2013 | 30.55 | 30.78 | 30.51 | 30.56 | 10,113,415 | -0.03(-0.10%) |
Apr 30, 2013 | 30.62 | 30.66 | 30.46 | 30.59 | 15,197,015 | -0.06(-0.20%) |
Apr 29, 2013 | 30.64 | 30.69 | 30.53 | 30.65 | 8,961,706 | +0.10(+0.32%) |
Apr 26, 2013 | 30.48 | 30.60 | 30.54 | 30.55 | 12,690,082 | -0.01(-0.02%) |
Apr 25, 2013 | 30.53 | 30.64 | 30.45 | 30.56 | 16,329,081 | +0.10(+0.32%) |
Apr 24, 2013 | 30.82 | 30.91 | 30.43 | 30.46 | 40,171,816 | -0.49(-1.59%) |
Apr 23, 2013 | 30.80 | 30.96 | 30.56 | 30.96 | 17,645,300 | +0.24(+0.78%) |
Apr 22, 2013 | 30.69 | 30.77 | 30.50 | 30.72 | 7,993,111 | +0.07(+0.24%) |
Apr 19, 2013 | 30.22 | 30.68 | 30.22 | 30.64 | 15,026,690 | +0.47(+1.56%) |
Apr 18, 2013 | 30.19 | 30.32 | 30.08 | 30.17 | 13,789,933 | -0.06(-0.20%) |
Apr 17, 2013 | 30.37 | 30.44 | 30.13 | 30.23 | 13,064,797 | -0.26(-0.86%) |
Apr 16, 2013 | 30.15 | 30.51 | 30.10 | 30.49 | 13,840,099 | +0.56(+1.87%) |
Apr 15, 2013 | 30.37 | 30.43 | 29.93 | 29.93 | 15,053,801 | -0.49(-1.60%) |
Apr 12, 2013 | 30.19 | 30.43 | 30.19 | 30.42 | 7,739,584 | +0.11(+0.36%) |
Apr 11, 2013 | 30.23 | 30.42 | 30.17 | 30.31 | 7,994,233 | +0.15(+0.48%) |
Apr 10, 2013 | 30.01 | 30.21 | 29.98 | 30.16 | 9,804,396 | +0.22(+0.75%) |
Apr 09, 2013 | 30.02 | 30.05 | 29.84 | 29.94 | 8,852,584 | -0.03(-0.10%) |
Apr 08, 2013 | 29.76 | 29.97 | 29.53 | 29.97 | 12,686,445 | +0.34(+1.13%) |
Apr 05, 2013 | 29.60 | 29.68 | 29.51 | 29.63 | 11,413,697 | -0.22(-0.73%) |
Apr 04, 2013 | 29.75 | 29.90 | 29.71 | 29.85 | 11,897,766 | +0.16(+0.53%) |
Apr 03, 2013 | 30.09 | 30.09 | 29.62 | 29.69 | 16,001,752 | -0.33(-1.10%) |
Apr 02, 2013 | 29.79 | 30.06 | 29.77 | 30.02 | 10,765,599 | +0.32(+1.08%) |
Apr 01, 2013 | 29.69 | 29.74 | 29.60 | 29.70 | 7,187,079 | -0.01(-0.05%) |
Mar 28, 2013 | 29.62 | 29.74 | 29.51 | 29.72 | 6,745,898 | +0.12(+0.40%) |
Mar 27, 2013 | 29.55 | 29.60 | 29.43 | 29.60 | 7,170,830 | -0.02(-0.08%) |
Mar 26, 2013 | 29.45 | 29.63 | 29.42 | 29.62 | 9,673,406 | +0.28(+0.94%) |
Mar 25, 2013 | 29.41 | 29.50 | 29.24 | 29.34 | 8,407,512 | -0.02(-0.08%) |
Mar 22, 2013 | 29.22 | 29.39 | 29.16 | 29.36 | 8,207,500 | +0.27(+0.92%) |
Mar 21, 2013 | 29.13 | 29.24 | 29.07 | 29.10 | 7,479,527 | -0.09(-0.31%) |
Mar 20, 2013 | 29.01 | 29.24 | 29.01 | 29.18 | 8,534,823 | +0.28(+0.96%) |
Mar 19, 2013 | 28.70 | 28.92 | 28.70 | 28.91 | 11,114,927 | +0.24(+0.83%) |
Mar 18, 2013 | 28.60 | 28.79 | 28.54 | 28.67 | 6,752,298 | -0.09(-0.30%) |
Mar 15, 2013 | 28.83 | 28.83 | 28.70 | 28.76 | 12,185,059 | -0.13(-0.45%) |
Mar 14, 2013 | 28.83 | 28.91 | 28.77 | 28.89 | 5,717,282 | +0.10(+0.34%) |
Mar 13, 2013 | 28.77 | 28.81 | 28.68 | 28.79 | 5,531,858 | +0.07(+0.26%) |
Mar 12, 2013 | 28.74 | 28.76 | 28.67 | 28.71 | 7,159,720 | -0.03(-0.10%) |
Mar 11, 2013 | 28.76 | 28.80 | 28.71 | 28.74 | 4,874,578 | +0.03(+0.10%) |
Mar 08, 2013 | 28.75 | 28.76 | 28.60 | 28.71 | 6,964,951 | +0.05(+0.18%) |
Mar 07, 2013 | 28.74 | 28.74 | 28.64 | 28.66 | 4,540,445 | +0.00(+0.00%) |
Mar 06, 2013 | 28.75 | 28.80 | 28.63 | 28.66 | 7,795,076 | -0.07(-0.23%) |
Mar 05, 2013 | 28.73 | 28.78 | 28.65 | 28.73 | 11,101,257 | +0.10(+0.34%) |
Mar 04, 2013 | 28.36 | 28.63 | 28.34 | 28.63 | 6,867,101 | +0.22(+0.76%) |