Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.29 | 32.81 | 32.13 | 32.14 | 31,584,368 | -0.25(-0.79%) |
May 30, 2013 | 32.36 | 32.61 | 32.16 | 32.39 | 22,093,848 | +0.14(+0.43%) |
May 29, 2013 | 32.54 | 32.66 | 32.00 | 32.25 | 23,326,954 | -0.52(-1.57%) |
May 28, 2013 | 32.99 | 33.47 | 32.70 | 32.77 | 25,670,068 | +0.32(+0.98%) |
May 24, 2013 | 32.38 | 32.45 | 32.07 | 32.45 | 22,955,006 | -0.12(-0.36%) |
May 23, 2013 | 31.97 | 32.64 | 31.94 | 32.57 | 32,813,416 | +0.43(+1.33%) |
May 22, 2013 | 32.75 | 33.24 | 31.99 | 32.14 | 61,949,672 | -0.43(-1.31%) |
May 21, 2013 | 31.13 | 32.71 | 31.10 | 32.57 | 68,342,536 | +1.46(+4.69%) |
May 20, 2013 | 31.63 | 31.67 | 31.03 | 31.11 | 24,311,618 | -0.54(-1.70%) |
May 17, 2013 | 31.85 | 32.14 | 31.02 | 31.65 | 31,588,682 | -0.26(-0.82%) |
May 16, 2013 | 32.05 | 32.14 | 30.97 | 31.91 | 17,384,594 | -0.25(-0.77%) |
May 15, 2013 | 32.16 | 32.52 | 31.97 | 32.16 | 19,189,068 | +0.39(+1.21%) |
May 13, 2013 | 31.54 | 31.81 | 31.43 | 31.77 | 14,890,190 | +0.15(+0.48%) |
May 10, 2013 | 31.34 | 31.62 | 31.30 | 31.62 | 20,234,744 | +0.32(+1.01%) |
May 09, 2013 | 31.14 | 31.39 | 30.93 | 31.30 | 20,602,656 | +0.34(+1.11%) |
May 08, 2013 | 31.05 | 31.38 | 30.95 | 30.96 | 26,607,730 | -0.19(-0.62%) |
May 07, 2013 | 31.03 | 31.17 | 30.88 | 31.15 | 21,113,340 | +0.20(+0.64%) |
May 06, 2013 | 31.32 | 31.65 | 30.95 | 30.95 | 20,486,138 | -0.47(-1.51%) |
May 03, 2013 | 31.83 | 31.47 | 31.28 | 31.43 | 18,715,130 | -0.04(-0.13%) |
May 02, 2013 | 31.59 | 31.66 | 31.30 | 31.47 | 20,702,076 | +0.03(+0.09%) |
May 01, 2013 | 30.83 | 31.86 | 30.69 | 31.44 | 57,753,656 | -0.90(-2.79%) |
Apr 30, 2013 | 32.86 | 32.92 | 32.34 | 32.34 | 28,695,462 | -0.56(-1.71%) |
Apr 29, 2013 | 32.95 | 33.11 | 32.84 | 32.91 | 16,532,087 | -0.03(-0.10%) |
Apr 26, 2013 | 33.02 | 33.08 | 32.58 | 32.94 | 15,425,771 | +0.36(+1.10%) |
Apr 25, 2013 | 33.00 | 33.03 | 32.53 | 32.58 | 23,186,576 | -0.41(-1.25%) |
Apr 24, 2013 | 33.49 | 33.57 | 32.94 | 33.00 | 22,592,022 | -0.47(-1.40%) |
Apr 23, 2013 | 33.00 | 33.51 | 32.98 | 33.46 | 25,655,468 | +0.49(+1.48%) |
Apr 22, 2013 | 32.65 | 32.98 | 32.47 | 32.98 | 20,730,378 | +0.30(+0.91%) |
Apr 19, 2013 | 32.25 | 32.68 | 32.11 | 32.68 | 18,464,858 | +0.64(+2.00%) |
Apr 18, 2013 | 32.25 | 32.33 | 31.99 | 32.04 | 16,381,351 | -0.14(-0.43%) |
Apr 17, 2013 | 32.15 | 32.28 | 31.94 | 32.18 | 17,114,884 | -0.14(-0.43%) |
Apr 16, 2013 | 32.09 | 32.38 | 32.00 | 32.31 | 14,806,445 | +0.34(+1.08%) |
Apr 15, 2013 | 32.27 | 32.69 | 31.97 | 31.97 | 22,306,480 | -0.45(-1.38%) |
Apr 12, 2013 | 32.11 | 32.43 | 32.10 | 32.42 | 14,627,038 | -0.07(-0.21%) |
Apr 11, 2013 | 32.12 | 32.69 | 32.12 | 32.49 | 25,487,058 | +0.25(+0.79%) |
Apr 10, 2013 | 31.59 | 32.32 | 31.50 | 32.23 | 27,226,134 | +0.92(+2.92%) |
Apr 09, 2013 | 31.47 | 31.61 | 31.20 | 31.32 | 15,379,100 | +0.02(+0.07%) |
Apr 08, 2013 | 31.03 | 31.30 | 30.94 | 31.30 | 14,755,333 | +0.24(+0.78%) |
Apr 05, 2013 | 30.99 | 31.12 | 30.89 | 31.06 | 18,313,562 | -0.13(-0.42%) |
Apr 04, 2013 | 31.23 | 31.57 | 30.97 | 31.19 | 20,297,596 | -0.03(-0.09%) |
Apr 03, 2013 | 30.97 | 31.76 | 30.97 | 31.21 | 37,598,164 | +0.31(+1.00%) |
Apr 02, 2013 | 30.63 | 30.97 | 30.57 | 30.90 | 18,582,996 | +0.39(+1.26%) |
Apr 01, 2013 | 30.28 | 30.53 | 30.12 | 30.52 | 14,392,106 | +0.10(+0.34%) |
Mar 28, 2013 | 30.31 | 30.49 | 30.25 | 30.42 | 24,193,690 | +0.07(+0.23%) |
Mar 27, 2013 | 30.37 | 30.45 | 30.22 | 30.35 | 15,942,234 | -0.20(-0.65%) |
Mar 26, 2013 | 30.24 | 30.55 | 30.21 | 30.55 | 17,604,552 | +0.48(+1.60%) |
Mar 25, 2013 | 30.24 | 30.28 | 29.94 | 30.06 | 19,062,046 | -0.14(-0.48%) |
Mar 22, 2013 | 30.18 | 30.35 | 30.14 | 30.21 | 14,509,052 | +0.08(+0.25%) |
Mar 21, 2013 | 30.30 | 30.40 | 30.11 | 30.13 | 17,299,914 | -0.23(-0.75%) |
Mar 20, 2013 | 30.28 | 30.48 | 30.20 | 30.36 | 21,760,888 | +0.29(+0.96%) |
Mar 19, 2013 | 30.07 | 30.17 | 30.00 | 30.07 | 22,530,760 | +0.05(+0.16%) |
Mar 18, 2013 | 30.13 | 30.24 | 29.98 | 30.02 | 17,609,586 | -0.32(-1.04%) |
Mar 15, 2013 | 30.16 | 30.34 | 30.13 | 30.34 | 35,382,916 | -0.12(-0.41%) |
Mar 14, 2013 | 30.77 | 30.79 | 30.00 | 30.46 | 37,631,872 | -0.22(-0.72%) |
Mar 13, 2013 | 30.65 | 30.78 | 30.61 | 30.68 | 26,051,238 | -0.31(-1.00%) |
Mar 12, 2013 | 30.04 | 31.25 | 30.88 | 30.99 | 81,394,024 | +0.95(+3.16%) |
Mar 11, 2013 | 29.55 | 30.05 | 29.50 | 30.04 | 56,153,936 | +0.47(+1.61%) |
Mar 08, 2013 | 29.86 | 29.93 | 29.53 | 29.57 | 42,541,932 | -0.21(-0.69%) |
Mar 07, 2013 | 30.15 | 30.23 | 29.65 | 29.78 | 19,971,212 | -0.28(-0.94%) |
Mar 06, 2013 | 29.80 | 30.10 | 29.63 | 30.06 | 26,765,620 | +0.30(+0.99%) |
Mar 05, 2013 | 30.00 | 30.04 | 29.66 | 29.76 | 21,970,556 | -0.06(-0.21%) |
Mar 04, 2013 | 29.53 | 29.83 | 29.42 | 29.82 | 20,580,740 | +0.49(+1.67%) |