Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.25 | 30.53 | 29.16 | 29.17 | 13,626,346 | -1.27(-4.18%) |
May 30, 2013 | 30.11 | 30.83 | 30.11 | 30.44 | 7,101,915 | +0.46(+1.53%) |
May 29, 2013 | 30.67 | 30.87 | 29.92 | 29.98 | 10,111,580 | -1.03(-3.33%) |
May 28, 2013 | 31.35 | 31.46 | 30.54 | 31.01 | 9,048,307 | -0.03(-0.11%) |
May 24, 2013 | 31.60 | 31.76 | 30.96 | 31.05 | 6,603,527 | -0.79(-2.47%) |
May 23, 2013 | 31.51 | 32.07 | 31.44 | 31.83 | 4,806,029 | -0.12(-0.36%) |
May 22, 2013 | 31.74 | 32.79 | 31.33 | 31.95 | 7,616,545 | +0.15(+0.47%) |
May 21, 2013 | 31.56 | 32.08 | 31.54 | 31.80 | 6,894,212 | +0.19(+0.61%) |
May 20, 2013 | 32.19 | 32.21 | 31.48 | 31.61 | 5,178,063 | -0.62(-1.93%) |
May 17, 2013 | 31.45 | 32.34 | 31.33 | 32.23 | 7,677,801 | +0.66(+2.08%) |
May 16, 2013 | 31.47 | 32.04 | 31.43 | 31.57 | 6,741,153 | +0.12(+0.39%) |
May 15, 2013 | 31.24 | 32.06 | 31.07 | 31.45 | 9,810,248 | +1.02(+3.35%) |
May 13, 2013 | 30.60 | 30.60 | 30.18 | 30.43 | 5,472,342 | -0.32(-1.04%) |
May 10, 2013 | 30.21 | 30.75 | 30.20 | 30.75 | 6,521,851 | +0.53(+1.74%) |
May 09, 2013 | 29.61 | 30.37 | 29.55 | 30.23 | 7,387,167 | +0.51(+1.72%) |
May 08, 2013 | 30.75 | 30.78 | 29.64 | 29.71 | 10,206,628 | -0.97(-3.16%) |
May 07, 2013 | 30.40 | 30.74 | 30.35 | 30.68 | 5,482,215 | +0.22(+0.72%) |
May 06, 2013 | 30.71 | 30.71 | 30.16 | 30.46 | 5,980,032 | -0.06(-0.20%) |
May 03, 2013 | 30.27 | 30.59 | 30.05 | 30.53 | 6,795,783 | +0.47(+1.57%) |
May 02, 2013 | 31.21 | 31.21 | 29.97 | 30.05 | 14,125,869 | -1.07(-3.42%) |
May 01, 2013 | 31.25 | 31.49 | 31.12 | 31.12 | 9,366,743 | -0.34(-1.09%) |
Apr 30, 2013 | 30.78 | 31.59 | 30.75 | 31.46 | 9,952,013 | +0.56(+1.81%) |
Apr 29, 2013 | 31.31 | 31.38 | 30.78 | 30.90 | 8,819,113 | -0.42(-1.33%) |
Apr 26, 2013 | 30.71 | 31.64 | 30.57 | 31.32 | 14,784,248 | +1.09(+3.62%) |
Apr 25, 2013 | 30.57 | 30.60 | 29.90 | 30.23 | 7,664,881 | -0.05(-0.18%) |
Apr 24, 2013 | 30.84 | 30.98 | 30.02 | 30.28 | 8,110,446 | -0.56(-1.82%) |
Apr 23, 2013 | 30.48 | 31.00 | 30.20 | 30.84 | 13,726,171 | +0.64(+2.13%) |
Apr 22, 2013 | 29.38 | 30.63 | 29.30 | 30.20 | 12,487,390 | +1.24(+4.27%) |
Apr 19, 2013 | 29.04 | 29.09 | 28.83 | 28.96 | 9,503,997 | +0.05(+0.17%) |
Apr 18, 2013 | 28.95 | 29.13 | 28.62 | 28.91 | 7,331,409 | +0.05(+0.19%) |
Apr 17, 2013 | 28.79 | 28.99 | 28.30 | 28.86 | 7,386,004 | -0.14(-0.49%) |
Apr 16, 2013 | 28.47 | 29.06 | 28.10 | 29.00 | 10,244,286 | +0.69(+2.44%) |
Apr 15, 2013 | 29.29 | 29.40 | 28.29 | 28.31 | 10,469,730 | -1.13(-3.83%) |
Apr 12, 2013 | 29.36 | 29.58 | 29.12 | 29.44 | 6,150,672 | -0.08(-0.25%) |
Apr 11, 2013 | 29.67 | 29.86 | 29.45 | 29.52 | 9,505,540 | -0.29(-0.96%) |
Apr 10, 2013 | 29.14 | 29.90 | 29.04 | 29.80 | 11,431,541 | +0.73(+2.51%) |
Apr 09, 2013 | 28.67 | 29.76 | 28.56 | 29.07 | 12,696,520 | +0.53(+1.87%) |
Apr 08, 2013 | 28.35 | 28.61 | 28.06 | 28.54 | 24,075,986 | +0.31(+1.11%) |
Apr 05, 2013 | 28.22 | 28.35 | 28.07 | 28.22 | 20,625,402 | -0.20(-0.70%) |
Apr 04, 2013 | 27.85 | 28.55 | 27.76 | 28.42 | 30,279,920 | +0.70(+2.54%) |
Apr 03, 2013 | 27.84 | 28.32 | 27.57 | 27.72 | 6,033,807 | -0.10(-0.34%) |
Apr 02, 2013 | 28.16 | 28.16 | 27.68 | 27.81 | 8,065,664 | -0.28(-1.00%) |
Apr 01, 2013 | 27.30 | 28.11 | 27.30 | 28.09 | 8,401,264 | +0.23(+0.83%) |
Mar 28, 2013 | 27.51 | 27.88 | 27.18 | 27.86 | 10,633,089 | +0.43(+1.57%) |
Mar 27, 2013 | 27.48 | 27.53 | 27.10 | 27.43 | 6,257,106 | -0.04(-0.15%) |
Mar 26, 2013 | 27.04 | 27.68 | 27.04 | 27.47 | 10,610,767 | +0.61(+2.26%) |
Mar 25, 2013 | 26.73 | 27.00 | 26.60 | 26.86 | 8,876,986 | +0.24(+0.90%) |
Mar 22, 2013 | 26.35 | 26.63 | 26.17 | 26.63 | 4,864,211 | +0.33(+1.25%) |
Mar 21, 2013 | 26.52 | 26.63 | 26.29 | 26.30 | 6,934,884 | -0.39(-1.46%) |
Mar 20, 2013 | 26.30 | 26.78 | 26.24 | 26.69 | 10,352,827 | +0.48(+1.82%) |
Mar 19, 2013 | 26.13 | 26.24 | 25.85 | 26.21 | 7,476,936 | +0.14(+0.52%) |
Mar 18, 2013 | 26.00 | 26.30 | 25.96 | 26.07 | 7,580,258 | -0.23(-0.88%) |
Mar 15, 2013 | 25.58 | 26.33 | 25.47 | 26.30 | 17,869,554 | +0.64(+2.50%) |
Mar 14, 2013 | 25.57 | 25.68 | 25.18 | 25.66 | 14,438,279 | +0.27(+1.05%) |
Mar 13, 2013 | 25.42 | 25.68 | 25.31 | 25.40 | 5,430,955 | +0.00(+0.00%) |
Mar 12, 2013 | 25.76 | 26.17 | 25.31 | 25.40 | 9,548,789 | -0.34(-1.33%) |
Mar 11, 2013 | 25.45 | 26.06 | 25.33 | 25.74 | 6,753,821 | +0.23(+0.88%) |
Mar 08, 2013 | 25.72 | 25.72 | 25.39 | 25.51 | 6,022,793 | -0.10(-0.40%) |
Mar 07, 2013 | 25.72 | 25.97 | 25.58 | 25.61 | 6,502,174 | -0.17(-0.66%) |
Mar 06, 2013 | 25.66 | 25.87 | 25.53 | 25.78 | 8,035,031 | +0.16(+0.61%) |
Mar 05, 2013 | 26.27 | 26.35 | 25.48 | 25.63 | 9,733,472 | -0.50(-1.91%) |
Mar 04, 2013 | 25.64 | 26.13 | 25.64 | 26.13 | 7,934,067 | +0.29(+1.14%) |