Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.79 | 29.17 | 28.77 | 28.86 | 67,929,920 | -0.11(-0.37%) |
May 30, 2013 | 28.82 | 29.15 | 28.79 | 28.96 | 61,838,328 | +0.12(+0.43%) |
May 29, 2013 | 28.72 | 28.96 | 28.58 | 28.84 | 46,455,536 | -0.12(-0.40%) |
May 28, 2013 | 28.46 | 29.09 | 28.45 | 28.96 | 58,307,832 | +0.62(+2.19%) |
May 24, 2013 | 28.05 | 28.34 | 28.03 | 28.34 | 0 | +0.10(+0.35%) |
May 23, 2013 | 28.30 | 28.57 | 28.03 | 28.24 | 61,803,768 | -0.38(-1.33%) |
May 22, 2013 | 28.77 | 28.81 | 28.41 | 28.62 | 79,878,448 | -0.20(-0.69%) |
May 21, 2013 | 29.02 | 29.16 | 28.71 | 28.82 | 58,890,416 | -0.19(-0.66%) |
May 20, 2013 | 28.72 | 29.02 | 28.68 | 29.01 | 65,332,560 | +0.17(+0.60%) |
May 17, 2013 | 28.22 | 28.83 | 28.20 | 28.83 | 0 | +0.65(+2.32%) |
May 16, 2013 | 27.82 | 28.24 | 27.74 | 28.18 | 71,818,360 | +0.19(+0.69%) |
May 15, 2013 | 27.66 | 28.03 | 27.64 | 27.98 | 56,000,348 | +0.86(+3.19%) |
May 13, 2013 | 26.78 | 27.15 | 26.75 | 27.12 | 43,877,056 | +0.28(+1.04%) |
May 10, 2013 | 26.82 | 26.87 | 26.54 | 26.84 | 0 | +0.02(+0.09%) |
May 09, 2013 | 26.97 | 27.10 | 26.76 | 26.82 | 56,512,904 | -0.27(-1.00%) |
May 08, 2013 | 27.15 | 27.29 | 26.81 | 27.09 | 62,895,900 | -0.26(-0.96%) |
May 07, 2013 | 27.63 | 27.74 | 27.29 | 27.35 | 52,267,760 | -0.36(-1.30%) |
May 06, 2013 | 27.44 | 27.84 | 27.30 | 27.71 | 49,907,152 | +0.21(+0.78%) |
May 03, 2013 | 27.28 | 27.51 | 27.23 | 27.50 | 0 | +0.27(+0.99%) |
May 02, 2013 | 26.79 | 27.24 | 26.60 | 27.23 | 56,095,528 | +0.36(+1.34%) |
May 01, 2013 | 27.04 | 27.16 | 26.77 | 26.87 | 66,167,848 | -0.31(-1.15%) |
Apr 30, 2013 | 26.73 | 27.19 | 26.50 | 27.18 | 91,542,288 | +0.40(+1.50%) |
Apr 29, 2013 | 26.11 | 26.83 | 26.09 | 26.78 | 71,997,424 | +0.67(+2.58%) |
Apr 26, 2013 | 26.19 | 26.26 | 25.82 | 26.10 | 58,218,788 | -0.12(-0.47%) |
Apr 25, 2013 | 26.04 | 26.96 | 25.90 | 26.23 | 134,803,424 | +0.15(+0.57%) |
Apr 24, 2013 | 25.14 | 26.21 | 25.13 | 26.08 | 110,704,464 | +0.95(+3.79%) |
Apr 23, 2013 | 25.21 | 25.37 | 24.94 | 25.13 | 71,956,008 | -0.19(-0.75%) |
Apr 22, 2013 | 24.88 | 25.60 | 24.85 | 25.31 | 167,952,272 | +0.87(+3.58%) |
Apr 19, 2013 | 24.32 | 24.83 | 24.31 | 24.44 | 121,534,272 | +0.80(+3.39%) |
Apr 18, 2013 | 23.77 | 23.80 | 23.40 | 23.64 | 69,191,904 | -0.03(-0.12%) |
Apr 17, 2013 | 23.69 | 23.84 | 23.48 | 23.67 | 64,354,208 | -0.12(-0.50%) |
Apr 16, 2013 | 23.73 | 23.93 | 23.56 | 23.79 | 64,301,396 | +0.23(+0.98%) |
Apr 15, 2013 | 23.52 | 23.80 | 23.41 | 23.56 | 68,607,392 | -0.08(-0.35%) |
Apr 12, 2013 | 23.69 | 23.83 | 23.53 | 23.64 | 76,590,856 | -0.12(-0.50%) |
Apr 11, 2013 | 23.89 | 23.98 | 23.59 | 23.76 | 159,429,280 | -1.10(-4.44%) |
Apr 10, 2013 | 24.28 | 24.90 | 24.24 | 24.86 | 86,540,376 | +0.55(+2.26%) |
Apr 09, 2013 | 23.59 | 24.48 | 23.55 | 24.31 | 94,671,320 | +0.84(+3.57%) |
Apr 08, 2013 | 23.59 | 23.59 | 23.38 | 23.48 | 42,333,252 | -0.09(-0.38%) |
Apr 05, 2013 | 23.17 | 23.63 | 23.08 | 23.57 | 62,025,788 | +0.09(+0.37%) |
Apr 04, 2013 | 23.31 | 23.49 | 23.21 | 23.48 | 55,124,516 | +0.03(+0.12%) |
Apr 03, 2013 | 23.61 | 23.77 | 23.43 | 23.45 | 42,702,084 | -0.20(-0.83%) |
Apr 02, 2013 | 23.48 | 23.69 | 23.42 | 23.65 | 34,656,012 | +0.16(+0.66%) |
Apr 01, 2013 | 23.52 | 23.53 | 23.29 | 23.49 | 35,561,880 | +0.00(+0.02%) |
Mar 28, 2013 | 23.25 | 23.53 | 23.20 | 23.49 | 67,538,992 | +0.19(+0.83%) |
Mar 27, 2013 | 23.11 | 23.36 | 23.06 | 23.29 | 43,901,816 | +0.18(+0.76%) |
Mar 26, 2013 | 23.19 | 23.27 | 23.08 | 23.12 | 33,884,400 | -0.00(-0.02%) |
Mar 25, 2013 | 23.24 | 23.28 | 22.96 | 23.12 | 53,774,756 | -0.07(-0.32%) |
Mar 22, 2013 | 23.15 | 23.27 | 23.07 | 23.20 | 34,978,896 | +0.11(+0.50%) |
Mar 21, 2013 | 23.08 | 23.29 | 23.03 | 23.08 | 41,692,320 | -0.17(-0.72%) |
Mar 20, 2013 | 23.27 | 23.39 | 23.14 | 23.25 | 43,171,560 | +0.11(+0.48%) |
Mar 19, 2013 | 23.09 | 23.17 | 23.02 | 23.14 | 63,210,544 | +0.07(+0.28%) |
Mar 18, 2013 | 22.89 | 23.22 | 22.83 | 23.07 | 54,593,164 | +0.05(+0.23%) |
Mar 15, 2013 | 23.02 | 23.12 | 22.97 | 23.02 | 112,913,168 | -0.08(-0.36%) |
Mar 14, 2013 | 22.99 | 23.12 | 22.93 | 23.10 | 68,098,160 | +0.18(+0.79%) |
Mar 13, 2013 | 22.88 | 23.01 | 22.79 | 22.92 | 35,432,636 | +0.00(+0.02%) |
Mar 12, 2013 | 22.86 | 22.95 | 22.69 | 22.92 | 47,806,220 | +0.03(+0.14%) |
Mar 11, 2013 | 22.94 | 22.97 | 22.72 | 22.88 | 44,608,368 | -0.11(-0.46%) |
Mar 08, 2013 | 23.20 | 23.26 | 22.96 | 22.99 | 45,879,840 | -0.11(-0.50%) |
Mar 07, 2013 | 23.08 | 23.22 | 22.99 | 23.11 | 35,558,440 | +0.04(+0.18%) |
Mar 06, 2013 | 23.16 | 23.18 | 22.81 | 23.06 | 62,658,700 | -0.21(-0.92%) |
Mar 05, 2013 | 23.23 | 23.43 | 23.12 | 23.28 | 50,459,976 | +0.16(+0.71%) |
Mar 04, 2013 | 22.87 | 23.11 | 22.74 | 23.11 | 46,479,780 | +0.16(+0.72%) |