Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.20 | 32.24 | 31.30 | 31.61 | 36,550,064 | -0.92(-2.83%) |
May 30, 2013 | 32.44 | 32.95 | 32.31 | 32.53 | 20,156,056 | -0.02(-0.06%) |
May 29, 2013 | 33.24 | 33.42 | 32.43 | 32.55 | 36,522,856 | -1.19(-3.52%) |
May 28, 2013 | 34.07 | 34.22 | 33.65 | 33.74 | 16,235,166 | -0.17(-0.49%) |
May 24, 2013 | 33.90 | 33.93 | 33.48 | 33.90 | 16,112,949 | -0.04(-0.13%) |
May 23, 2013 | 33.72 | 34.03 | 33.54 | 33.95 | 22,625,230 | -0.16(-0.47%) |
May 22, 2013 | 34.42 | 34.83 | 34.01 | 34.11 | 20,278,106 | -0.22(-0.65%) |
May 21, 2013 | 34.20 | 34.49 | 33.92 | 34.33 | 13,121,605 | +0.21(+0.62%) |
May 20, 2013 | 33.91 | 34.19 | 33.72 | 34.12 | 18,660,758 | +0.29(+0.86%) |
May 17, 2013 | 33.82 | 34.05 | 33.69 | 33.83 | 10,893,918 | +0.02(+0.07%) |
May 16, 2013 | 33.86 | 34.15 | 33.72 | 33.80 | 17,399,232 | -0.01(-0.02%) |
May 15, 2013 | 33.79 | 34.01 | 33.70 | 33.81 | 13,946,491 | -0.19(-0.55%) |
May 13, 2013 | 34.06 | 34.16 | 33.77 | 34.00 | 14,007,976 | -0.05(-0.15%) |
May 10, 2013 | 34.26 | 34.34 | 33.94 | 34.05 | 18,632,402 | -0.26(-0.76%) |
May 09, 2013 | 34.64 | 34.84 | 34.09 | 34.31 | 23,970,884 | -0.27(-0.79%) |
May 08, 2013 | 34.76 | 34.90 | 34.43 | 34.58 | 17,542,908 | +0.06(+0.18%) |
May 07, 2013 | 34.03 | 34.63 | 34.01 | 34.52 | 19,932,874 | +0.52(+1.52%) |
May 06, 2013 | 34.04 | 34.07 | 33.72 | 34.00 | 22,619,214 | -0.04(-0.13%) |
May 03, 2013 | 34.33 | 34.46 | 34.05 | 34.05 | 15,972,328 | +0.08(+0.24%) |
May 02, 2013 | 34.13 | 34.21 | 33.86 | 33.97 | 19,722,788 | +0.13(+0.39%) |
May 01, 2013 | 34.13 | 34.18 | 33.65 | 33.84 | 15,355,839 | -0.42(-1.23%) |
Apr 30, 2013 | 33.48 | 34.37 | 33.44 | 34.26 | 23,299,100 | +0.62(+1.83%) |
Apr 29, 2013 | 33.67 | 33.81 | 33.41 | 33.64 | 15,453,311 | +0.27(+0.82%) |
Apr 26, 2013 | 33.70 | 33.89 | 33.29 | 33.37 | 16,462,051 | -0.52(-1.54%) |
Apr 25, 2013 | 33.62 | 34.02 | 33.57 | 33.89 | 19,041,144 | +0.17(+0.50%) |
Apr 24, 2013 | 33.58 | 33.84 | 33.55 | 33.72 | 13,898,575 | +0.33(+0.99%) |
Apr 23, 2013 | 33.16 | 33.64 | 33.05 | 33.39 | 25,751,244 | +0.40(+1.20%) |
Apr 22, 2013 | 32.94 | 33.05 | 32.67 | 33.00 | 10,191,167 | -0.05(-0.15%) |
Apr 19, 2013 | 32.85 | 33.12 | 32.72 | 33.05 | 23,898,088 | +0.47(+1.45%) |
Apr 18, 2013 | 32.60 | 32.80 | 32.26 | 32.57 | 29,933,308 | -0.04(-0.13%) |
Apr 17, 2013 | 33.06 | 33.11 | 32.38 | 32.62 | 27,227,106 | -0.75(-2.23%) |
Apr 16, 2013 | 33.14 | 33.46 | 32.94 | 33.36 | 22,486,266 | +0.50(+1.51%) |
Apr 15, 2013 | 33.52 | 33.61 | 32.82 | 32.87 | 36,529,628 | -1.29(-3.76%) |
Apr 12, 2013 | 34.15 | 34.46 | 33.66 | 34.15 | 20,702,062 | -0.14(-0.40%) |
Apr 11, 2013 | 34.57 | 34.59 | 34.09 | 34.29 | 23,916,294 | -0.32(-0.92%) |
Apr 10, 2013 | 34.54 | 35.03 | 34.52 | 34.61 | 22,917,596 | +0.35(+1.03%) |
Apr 09, 2013 | 33.88 | 34.41 | 33.72 | 34.25 | 22,570,648 | +0.66(+1.98%) |
Apr 08, 2013 | 33.39 | 33.67 | 33.26 | 33.59 | 18,277,096 | -0.02(-0.07%) |
Apr 05, 2013 | 32.84 | 33.73 | 32.67 | 33.61 | 23,872,344 | +0.55(+1.65%) |
Apr 04, 2013 | 33.31 | 33.40 | 32.96 | 33.06 | 20,541,906 | -0.07(-0.23%) |
Apr 03, 2013 | 33.10 | 33.30 | 32.99 | 33.14 | 21,295,114 | -0.15(-0.45%) |
Apr 02, 2013 | 33.67 | 33.67 | 33.19 | 33.29 | 17,119,886 | -0.24(-0.70%) |
Apr 01, 2013 | 33.77 | 33.85 | 33.49 | 33.52 | 12,900,166 | -0.32(-0.94%) |
Mar 28, 2013 | 33.84 | 33.89 | 33.54 | 33.84 | 15,884,713 | +0.16(+0.46%) |
Mar 27, 2013 | 33.15 | 33.81 | 33.02 | 33.69 | 24,110,628 | +0.32(+0.97%) |
Mar 26, 2013 | 33.29 | 33.62 | 33.25 | 33.36 | 19,344,822 | +0.20(+0.60%) |
Mar 25, 2013 | 33.27 | 33.56 | 33.02 | 33.16 | 25,583,322 | -0.19(-0.58%) |
Mar 22, 2013 | 33.46 | 33.52 | 33.21 | 33.36 | 17,772,144 | -0.09(-0.28%) |
Mar 21, 2013 | 33.83 | 33.89 | 33.39 | 33.45 | 21,771,218 | -0.55(-1.63%) |
Mar 20, 2013 | 34.20 | 34.25 | 33.95 | 34.00 | 15,770,442 | -0.20(-0.58%) |
Mar 19, 2013 | 34.49 | 34.55 | 33.95 | 34.20 | 27,006,000 | -0.16(-0.47%) |
Mar 18, 2013 | 34.18 | 34.61 | 34.12 | 34.36 | 15,357,484 | -0.25(-0.74%) |
Mar 15, 2013 | 34.94 | 34.98 | 34.57 | 34.62 | 23,653,526 | -0.18(-0.52%) |
Mar 14, 2013 | 34.98 | 35.13 | 34.59 | 34.80 | 18,654,594 | -0.17(-0.48%) |
Mar 13, 2013 | 35.44 | 35.47 | 34.84 | 34.97 | 22,265,326 | -0.47(-1.31%) |
Mar 12, 2013 | 35.69 | 35.78 | 35.28 | 35.43 | 13,143,834 | -0.14(-0.38%) |
Mar 11, 2013 | 35.60 | 35.69 | 35.32 | 35.57 | 18,542,698 | -0.24(-0.68%) |
Mar 08, 2013 | 35.59 | 35.87 | 35.48 | 35.81 | 24,175,262 | +0.22(+0.63%) |
Mar 07, 2013 | 35.41 | 35.88 | 35.38 | 35.59 | 38,854,332 | +0.53(+1.51%) |
Mar 06, 2013 | 34.58 | 35.22 | 34.49 | 35.06 | 25,898,972 | +0.83(+2.43%) |
Mar 05, 2013 | 34.34 | 34.63 | 34.09 | 34.23 | 24,474,860 | +0.20(+0.58%) |
Mar 04, 2013 | 33.98 | 34.18 | 33.79 | 34.03 | 20,413,238 | -0.26(-0.76%) |