Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.84 | 29.22 | 28.82 | 28.91 | 67,809,096 | -0.11(-0.37%) |
May 30, 2013 | 28.87 | 29.20 | 28.84 | 29.02 | 61,728,344 | +0.12(+0.43%) |
May 29, 2013 | 28.78 | 29.01 | 28.64 | 28.89 | 46,372,912 | -0.12(-0.40%) |
May 28, 2013 | 28.51 | 29.14 | 28.50 | 29.01 | 58,204,128 | +0.62(+2.19%) |
May 24, 2013 | 28.10 | 28.39 | 28.08 | 28.39 | 0 | +0.10(+0.35%) |
May 23, 2013 | 28.35 | 28.62 | 28.08 | 28.29 | 61,693,844 | -0.38(-1.33%) |
May 22, 2013 | 28.82 | 28.86 | 28.46 | 28.67 | 79,736,376 | -0.20(-0.69%) |
May 21, 2013 | 29.07 | 29.22 | 28.76 | 28.87 | 58,785,672 | -0.19(-0.66%) |
May 20, 2013 | 28.77 | 29.07 | 28.73 | 29.06 | 65,216,360 | +0.17(+0.60%) |
May 17, 2013 | 28.27 | 28.88 | 28.25 | 28.88 | 0 | +0.65(+2.32%) |
May 16, 2013 | 27.86 | 28.29 | 27.79 | 28.23 | 71,690,624 | +0.19(+0.69%) |
May 15, 2013 | 27.71 | 28.08 | 27.69 | 28.03 | 55,900,744 | +0.87(+3.19%) |
May 13, 2013 | 26.82 | 27.20 | 26.80 | 27.17 | 43,799,016 | +0.28(+1.04%) |
May 10, 2013 | 26.87 | 26.91 | 26.58 | 26.89 | 0 | +0.02(+0.09%) |
May 09, 2013 | 27.02 | 27.14 | 26.81 | 26.86 | 56,412,392 | -0.27(-1.00%) |
May 08, 2013 | 27.20 | 27.34 | 26.86 | 27.14 | 62,784,032 | -0.26(-0.96%) |
May 07, 2013 | 27.68 | 27.79 | 27.34 | 27.40 | 52,174,796 | -0.36(-1.30%) |
May 06, 2013 | 27.49 | 27.89 | 27.35 | 27.76 | 49,818,388 | +0.21(+0.78%) |
May 03, 2013 | 27.33 | 27.56 | 27.28 | 27.55 | 0 | +0.27(+1.00%) |
May 02, 2013 | 26.84 | 27.28 | 26.64 | 27.28 | 55,995,756 | +0.36(+1.35%) |
May 01, 2013 | 27.09 | 27.21 | 26.82 | 26.91 | 66,050,160 | -0.31(-1.15%) |
Apr 30, 2013 | 26.78 | 27.23 | 26.55 | 27.23 | 91,379,472 | +0.40(+1.50%) |
Apr 29, 2013 | 26.16 | 26.88 | 26.13 | 26.82 | 71,869,368 | +0.67(+2.58%) |
Apr 26, 2013 | 26.24 | 26.31 | 25.87 | 26.15 | 58,115,240 | -0.12(-0.47%) |
Apr 25, 2013 | 26.08 | 27.01 | 25.94 | 26.27 | 134,563,664 | +0.15(+0.57%) |
Apr 24, 2013 | 25.19 | 26.26 | 25.17 | 26.12 | 110,507,568 | +0.95(+3.79%) |
Apr 23, 2013 | 25.25 | 25.42 | 24.99 | 25.17 | 71,828,024 | -0.19(-0.75%) |
Apr 22, 2013 | 24.92 | 25.65 | 24.90 | 25.36 | 167,653,552 | +0.88(+3.58%) |
Apr 19, 2013 | 24.36 | 24.87 | 24.36 | 24.48 | 121,318,112 | +0.80(+3.39%) |
Apr 18, 2013 | 23.81 | 23.84 | 23.44 | 23.68 | 69,068,840 | -0.03(-0.12%) |
Apr 17, 2013 | 23.73 | 23.89 | 23.52 | 23.71 | 64,239,748 | -0.12(-0.50%) |
Apr 16, 2013 | 23.77 | 23.97 | 23.60 | 23.83 | 64,187,032 | +0.23(+0.98%) |
Apr 15, 2013 | 23.57 | 23.84 | 23.45 | 23.60 | 68,485,360 | -0.08(-0.35%) |
Apr 12, 2013 | 23.73 | 23.87 | 23.57 | 23.68 | 76,454,632 | -0.12(-0.50%) |
Apr 11, 2013 | 23.94 | 24.02 | 23.63 | 23.80 | 159,145,712 | -1.11(-4.44%) |
Apr 10, 2013 | 24.32 | 24.94 | 24.28 | 24.91 | 86,386,448 | +0.55(+2.26%) |
Apr 09, 2013 | 23.63 | 24.52 | 23.59 | 24.36 | 94,502,936 | +0.84(+3.57%) |
Apr 08, 2013 | 23.63 | 23.63 | 23.42 | 23.52 | 42,257,956 | -0.09(-0.38%) |
Apr 05, 2013 | 23.21 | 23.67 | 23.12 | 23.61 | 61,915,468 | +0.09(+0.37%) |
Apr 04, 2013 | 23.35 | 23.53 | 23.25 | 23.52 | 55,026,472 | +0.03(+0.12%) |
Apr 03, 2013 | 23.65 | 23.81 | 23.48 | 23.49 | 42,626,132 | -0.20(-0.83%) |
Apr 02, 2013 | 23.52 | 23.73 | 23.46 | 23.69 | 34,594,372 | +0.16(+0.66%) |
Apr 01, 2013 | 23.56 | 23.57 | 23.33 | 23.53 | 35,498,628 | +0.00(+0.02%) |
Mar 28, 2013 | 23.29 | 23.57 | 23.25 | 23.53 | 67,418,864 | +0.19(+0.83%) |
Mar 27, 2013 | 23.15 | 23.40 | 23.10 | 23.34 | 43,823,732 | +0.18(+0.76%) |
Mar 26, 2013 | 23.23 | 23.31 | 23.12 | 23.16 | 33,824,132 | -0.00(-0.02%) |
Mar 25, 2013 | 23.28 | 23.32 | 23.00 | 23.16 | 53,679,112 | -0.07(-0.32%) |
Mar 22, 2013 | 23.19 | 23.31 | 23.11 | 23.24 | 34,916,684 | +0.12(+0.50%) |
Mar 21, 2013 | 23.12 | 23.33 | 23.07 | 23.12 | 41,618,164 | -0.17(-0.72%) |
Mar 20, 2013 | 23.31 | 23.43 | 23.18 | 23.29 | 43,094,776 | +0.11(+0.48%) |
Mar 19, 2013 | 23.13 | 23.21 | 23.06 | 23.18 | 63,098,120 | +0.07(+0.29%) |
Mar 18, 2013 | 22.93 | 23.26 | 22.88 | 23.11 | 54,496,064 | +0.05(+0.23%) |
Mar 15, 2013 | 23.06 | 23.16 | 23.02 | 23.06 | 112,712,344 | -0.08(-0.36%) |
Mar 14, 2013 | 23.03 | 23.16 | 22.97 | 23.14 | 67,977,040 | +0.18(+0.79%) |
Mar 13, 2013 | 22.92 | 23.05 | 22.83 | 22.96 | 35,369,616 | +0.00(+0.02%) |
Mar 12, 2013 | 22.90 | 22.99 | 22.74 | 22.96 | 47,721,188 | +0.03(+0.14%) |
Mar 11, 2013 | 22.98 | 23.01 | 22.76 | 22.92 | 44,529,028 | -0.11(-0.46%) |
Mar 08, 2013 | 23.24 | 23.30 | 23.00 | 23.03 | 45,798,236 | -0.12(-0.50%) |
Mar 07, 2013 | 23.12 | 23.26 | 23.04 | 23.15 | 35,495,196 | +0.04(+0.18%) |
Mar 06, 2013 | 23.20 | 23.22 | 22.85 | 23.11 | 62,547,252 | -0.21(-0.92%) |
Mar 05, 2013 | 23.27 | 23.48 | 23.16 | 23.32 | 50,370,228 | +0.16(+0.71%) |
Mar 04, 2013 | 22.91 | 23.15 | 22.78 | 23.15 | 46,397,112 | +0.16(+0.72%) |