Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.76 | 30.16 | 29.47 | 29.47 | 7,242,480 | -0.37(-1.24%) |
May 30, 2013 | 29.87 | 30.02 | 29.48 | 29.84 | 5,847,691 | -0.06(-0.20%) |
May 29, 2013 | 29.68 | 30.05 | 29.38 | 29.90 | 4,191,461 | -0.01(-0.05%) |
May 28, 2013 | 29.82 | 30.16 | 29.58 | 29.92 | 6,217,511 | +0.60(+2.06%) |
May 24, 2013 | 29.26 | 29.33 | 28.83 | 29.31 | 4,487,196 | -0.11(-0.36%) |
May 23, 2013 | 28.89 | 29.67 | 28.62 | 29.42 | 6,139,450 | -0.03(-0.11%) |
May 22, 2013 | 29.63 | 29.99 | 28.92 | 29.45 | 9,831,802 | -0.15(-0.52%) |
May 21, 2013 | 30.20 | 30.20 | 29.24 | 29.61 | 8,647,883 | -0.61(-2.03%) |
May 20, 2013 | 29.52 | 30.72 | 29.48 | 30.22 | 10,609,606 | +0.69(+2.32%) |
May 17, 2013 | 28.26 | 29.67 | 28.26 | 29.53 | 12,587,921 | +1.49(+5.30%) |
May 16, 2013 | 28.23 | 28.84 | 27.97 | 28.05 | 8,437,301 | -0.31(-1.08%) |
May 15, 2013 | 27.82 | 28.69 | 27.82 | 28.36 | 8,029,741 | +1.05(+3.83%) |
May 13, 2013 | 27.58 | 27.75 | 27.08 | 27.31 | 8,552,954 | -0.33(-1.20%) |
May 10, 2013 | 27.78 | 27.78 | 27.23 | 27.64 | 11,087,845 | -0.39(-1.39%) |
May 09, 2013 | 28.02 | 28.21 | 27.56 | 28.03 | 7,935,355 | -0.05(-0.18%) |
May 08, 2013 | 29.02 | 29.06 | 27.96 | 28.08 | 11,091,174 | -1.01(-3.47%) |
May 07, 2013 | 28.89 | 29.26 | 28.64 | 29.09 | 9,271,604 | +0.39(+1.37%) |
May 06, 2013 | 27.85 | 28.86 | 27.76 | 28.70 | 8,015,785 | +0.80(+2.87%) |
May 03, 2013 | 27.32 | 28.11 | 27.08 | 27.90 | 12,351,167 | +0.82(+3.03%) |
May 02, 2013 | 26.29 | 27.37 | 26.28 | 27.08 | 13,324,947 | +0.83(+3.17%) |
May 01, 2013 | 27.72 | 27.72 | 26.24 | 26.24 | 22,267,822 | -1.75(-6.24%) |
Apr 30, 2013 | 28.55 | 29.16 | 27.45 | 27.99 | 19,421,992 | -1.45(-4.91%) |
Apr 29, 2013 | 29.19 | 29.77 | 29.15 | 29.44 | 7,585,347 | +0.38(+1.30%) |
Apr 26, 2013 | 29.15 | 29.19 | 28.72 | 29.06 | 5,959,072 | -0.10(-0.33%) |
Apr 25, 2013 | 29.72 | 30.11 | 29.07 | 29.16 | 7,549,869 | -0.36(-1.21%) |
Apr 24, 2013 | 29.32 | 29.84 | 29.27 | 29.51 | 7,454,747 | +0.38(+1.31%) |
Apr 23, 2013 | 28.62 | 29.28 | 28.59 | 29.13 | 7,382,836 | +0.56(+1.95%) |
Apr 22, 2013 | 28.17 | 28.88 | 27.85 | 28.57 | 8,095,901 | +0.44(+1.57%) |
Apr 19, 2013 | 27.65 | 28.14 | 27.43 | 28.13 | 8,696,838 | +0.63(+2.29%) |
Apr 18, 2013 | 27.35 | 27.86 | 26.90 | 27.50 | 11,070,401 | +0.14(+0.50%) |
Apr 17, 2013 | 27.77 | 27.99 | 26.86 | 27.37 | 10,860,783 | -0.81(-2.87%) |
Apr 16, 2013 | 28.00 | 28.36 | 27.75 | 28.17 | 10,084,186 | +0.48(+1.74%) |
Apr 15, 2013 | 28.29 | 28.65 | 27.55 | 27.69 | 15,275,782 | -0.99(-3.45%) |
Apr 12, 2013 | 28.93 | 29.08 | 28.00 | 28.68 | 13,918,935 | -0.64(-2.17%) |
Apr 11, 2013 | 30.11 | 30.21 | 28.84 | 29.32 | 14,987,587 | -0.81(-2.69%) |
Apr 10, 2013 | 30.42 | 30.56 | 30.01 | 30.13 | 7,140,058 | -0.16(-0.54%) |
Apr 09, 2013 | 29.88 | 30.49 | 29.53 | 30.29 | 7,273,342 | +0.51(+1.73%) |
Apr 08, 2013 | 29.59 | 29.82 | 29.27 | 29.78 | 6,987,863 | +0.35(+1.20%) |
Apr 05, 2013 | 28.95 | 29.59 | 28.40 | 29.42 | 8,893,052 | -0.09(-0.30%) |
Apr 04, 2013 | 28.99 | 29.97 | 28.84 | 29.51 | 11,671,447 | +0.44(+1.51%) |
Apr 03, 2013 | 30.53 | 30.53 | 28.04 | 29.07 | 26,073,182 | -1.46(-4.78%) |
Apr 02, 2013 | 32.28 | 32.34 | 30.28 | 30.53 | 12,135,090 | -1.55(-4.84%) |
Apr 01, 2013 | 31.99 | 32.16 | 31.54 | 32.09 | 6,958,605 | +0.08(+0.26%) |
Mar 28, 2013 | 32.03 | 32.31 | 31.90 | 32.01 | 7,385,275 | -0.03(-0.08%) |
Mar 27, 2013 | 32.33 | 32.46 | 31.93 | 32.03 | 8,031,678 | -0.45(-1.39%) |
Mar 26, 2013 | 32.40 | 32.71 | 32.22 | 32.48 | 7,339,948 | +0.26(+0.82%) |
Mar 25, 2013 | 32.78 | 33.12 | 32.05 | 32.22 | 7,982,686 | -0.26(-0.79%) |
Mar 22, 2013 | 31.96 | 32.82 | 31.86 | 32.47 | 7,091,201 | +0.66(+2.08%) |
Mar 21, 2013 | 32.34 | 32.59 | 31.81 | 31.81 | 10,708,061 | -0.74(-2.27%) |
Mar 20, 2013 | 31.96 | 32.86 | 31.82 | 32.55 | 8,623,356 | +1.01(+3.19%) |
Mar 19, 2013 | 31.67 | 31.96 | 31.20 | 31.54 | 8,776,142 | -0.15(-0.48%) |
Mar 18, 2013 | 31.04 | 32.06 | 30.83 | 31.70 | 7,755,926 | +0.29(+0.92%) |
Mar 15, 2013 | 31.37 | 31.65 | 31.18 | 31.41 | 13,825,675 | +0.08(+0.26%) |
Mar 14, 2013 | 31.17 | 31.38 | 30.75 | 31.33 | 10,276,358 | +0.31(+1.00%) |
Mar 13, 2013 | 31.62 | 31.69 | 30.78 | 31.02 | 13,297,277 | -0.77(-2.43%) |
Mar 12, 2013 | 31.34 | 32.10 | 31.18 | 31.79 | 8,309,775 | +0.39(+1.25%) |
Mar 11, 2013 | 31.61 | 31.64 | 31.08 | 31.39 | 11,080,880 | -0.40(-1.27%) |
Mar 08, 2013 | 31.81 | 31.93 | 31.30 | 31.80 | 10,492,519 | +0.26(+0.84%) |
Mar 07, 2013 | 31.65 | 31.80 | 31.18 | 31.53 | 10,358,470 | -0.09(-0.29%) |
Mar 06, 2013 | 31.88 | 32.03 | 31.53 | 31.63 | 8,327,532 | -0.08(-0.24%) |
Mar 05, 2013 | 32.18 | 32.32 | 31.33 | 31.70 | 16,849,664 | -0.37(-1.16%) |
Mar 04, 2013 | 30.29 | 32.13 | 30.26 | 32.07 | 16,501,778 | +1.71(+5.62%) |