Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.71 | 34.16 | 33.13 | 33.13 | 17,069,840 | -0.73(-2.15%) |
May 30, 2013 | 33.83 | 34.44 | 33.72 | 33.86 | 13,689,342 | +0.22(+0.66%) |
May 29, 2013 | 33.95 | 34.05 | 33.28 | 33.64 | 13,644,093 | -0.70(-2.03%) |
May 28, 2013 | 34.30 | 35.16 | 34.17 | 34.33 | 20,889,578 | +0.20(+0.59%) |
May 24, 2013 | 33.53 | 34.24 | 32.99 | 34.13 | 17,505,146 | +0.29(+0.85%) |
May 23, 2013 | 33.25 | 34.00 | 33.03 | 33.84 | 16,540,312 | +0.43(+1.29%) |
May 22, 2013 | 32.29 | 34.19 | 32.29 | 33.41 | 35,198,608 | +1.69(+5.31%) |
May 21, 2013 | 31.55 | 32.00 | 31.29 | 31.73 | 14,104,861 | +0.22(+0.69%) |
May 20, 2013 | 31.22 | 31.78 | 31.22 | 31.51 | 13,236,065 | +0.33(+1.06%) |
May 17, 2013 | 30.96 | 31.27 | 30.75 | 31.18 | 15,456,443 | +0.38(+1.24%) |
May 16, 2013 | 31.46 | 32.07 | 30.70 | 30.80 | 36,189,236 | -1.13(-3.54%) |
May 15, 2013 | 30.40 | 32.83 | 30.36 | 31.93 | 46,320,816 | +2.45(+8.31%) |
May 13, 2013 | 29.09 | 29.50 | 28.99 | 29.48 | 10,139,055 | +0.32(+1.11%) |
May 10, 2013 | 28.85 | 29.16 | 28.76 | 29.16 | 10,728,630 | +0.40(+1.40%) |
May 09, 2013 | 28.59 | 28.80 | 28.31 | 28.75 | 10,629,922 | +0.18(+0.63%) |
May 08, 2013 | 28.85 | 28.94 | 28.49 | 28.57 | 10,648,988 | -0.24(-0.85%) |
May 07, 2013 | 28.93 | 28.95 | 28.55 | 28.82 | 11,308,798 | +0.00(+0.00%) |
May 06, 2013 | 28.89 | 28.92 | 28.70 | 28.82 | 8,092,232 | -0.13(-0.45%) |
May 03, 2013 | 29.06 | 29.03 | 28.81 | 28.95 | 8,588,896 | +0.14(+0.48%) |
May 02, 2013 | 28.72 | 28.83 | 28.57 | 28.81 | 11,437,106 | +0.21(+0.73%) |
May 01, 2013 | 28.42 | 28.68 | 28.21 | 28.60 | 13,831,911 | +0.00(+0.00%) |
Apr 30, 2013 | 28.68 | 28.68 | 28.21 | 28.60 | 16,468,019 | -0.14(-0.48%) |
Apr 29, 2013 | 28.90 | 29.01 | 28.67 | 28.74 | 9,331,955 | -0.27(-0.92%) |
Apr 26, 2013 | 28.90 | 29.10 | 28.83 | 29.01 | 15,256,678 | +0.04(+0.15%) |
Apr 25, 2013 | 29.39 | 29.46 | 28.83 | 28.96 | 19,265,992 | -0.89(-2.97%) |
Apr 24, 2013 | 30.43 | 30.45 | 29.80 | 29.85 | 9,467,084 | -0.61(-2.01%) |
Apr 23, 2013 | 30.40 | 30.87 | 30.24 | 30.46 | 12,244,429 | +0.27(+0.88%) |
Apr 22, 2013 | 29.65 | 30.24 | 29.49 | 30.19 | 15,113,704 | +0.56(+1.90%) |
Apr 19, 2013 | 29.32 | 29.71 | 29.18 | 29.63 | 11,434,545 | +0.43(+1.48%) |
Apr 18, 2013 | 29.32 | 29.40 | 29.03 | 29.20 | 11,857,856 | -0.19(-0.64%) |
Apr 17, 2013 | 29.44 | 29.60 | 29.19 | 29.39 | 11,960,384 | -0.18(-0.61%) |
Apr 16, 2013 | 29.58 | 29.60 | 29.21 | 29.57 | 13,711,658 | +0.22(+0.76%) |
Apr 15, 2013 | 29.78 | 29.88 | 29.31 | 29.34 | 12,466,656 | -0.48(-1.62%) |
Apr 12, 2013 | 29.55 | 29.88 | 29.54 | 29.83 | 9,993,602 | +0.09(+0.29%) |
Apr 11, 2013 | 29.72 | 29.85 | 29.57 | 29.74 | 9,629,201 | +0.08(+0.27%) |
Apr 10, 2013 | 29.41 | 29.68 | 29.29 | 29.66 | 10,548,829 | +0.26(+0.88%) |
Apr 09, 2013 | 29.31 | 29.52 | 29.29 | 29.40 | 12,027,960 | +0.07(+0.25%) |
Apr 08, 2013 | 29.17 | 29.34 | 28.90 | 29.33 | 10,000,907 | +0.09(+0.30%) |
Apr 05, 2013 | 28.96 | 29.35 | 28.84 | 29.24 | 9,015,782 | -0.12(-0.42%) |
Apr 04, 2013 | 29.50 | 29.68 | 29.28 | 29.37 | 11,939,206 | -0.21(-0.71%) |
Apr 03, 2013 | 29.68 | 29.79 | 29.49 | 29.57 | 16,738,900 | -0.19(-0.63%) |
Apr 02, 2013 | 29.40 | 29.84 | 29.39 | 29.76 | 12,780,275 | +0.39(+1.31%) |
Apr 01, 2013 | 29.36 | 29.53 | 29.23 | 29.38 | 9,261,955 | -0.04(-0.12%) |
Mar 28, 2013 | 29.24 | 29.45 | 29.14 | 29.41 | 15,248,405 | +0.29(+1.01%) |
Mar 27, 2013 | 28.91 | 29.16 | 28.82 | 29.12 | 8,111,198 | +0.07(+0.25%) |
Mar 26, 2013 | 28.78 | 29.09 | 28.67 | 29.05 | 9,493,866 | +0.30(+1.04%) |
Mar 25, 2013 | 28.89 | 28.89 | 28.56 | 28.75 | 36,739,472 | -0.09(-0.32%) |
Mar 22, 2013 | 28.52 | 28.90 | 28.42 | 28.84 | 36,186,236 | +0.49(+1.71%) |
Mar 21, 2013 | 28.43 | 28.49 | 28.33 | 28.35 | 12,227,067 | -0.11(-0.40%) |
Mar 20, 2013 | 28.20 | 28.53 | 28.12 | 28.47 | 17,570,752 | +0.38(+1.35%) |
Mar 19, 2013 | 27.80 | 28.14 | 27.74 | 28.09 | 13,566,474 | +0.33(+1.18%) |
Mar 18, 2013 | 27.45 | 27.94 | 27.43 | 27.76 | 12,636,171 | -0.06(-0.21%) |
Mar 15, 2013 | 27.47 | 27.83 | 27.32 | 27.82 | 18,515,438 | +0.34(+1.25%) |
Mar 14, 2013 | 27.49 | 27.57 | 27.23 | 27.48 | 17,326,368 | -0.01(-0.03%) |
Mar 13, 2013 | 27.25 | 27.54 | 27.11 | 27.48 | 13,394,679 | +0.19(+0.71%) |
Mar 12, 2013 | 26.80 | 27.29 | 26.80 | 27.29 | 14,378,504 | +0.50(+1.87%) |
Mar 11, 2013 | 26.63 | 26.89 | 26.61 | 26.79 | 9,404,416 | +0.09(+0.32%) |
Mar 08, 2013 | 26.81 | 26.88 | 26.63 | 26.71 | 14,750,798 | -0.09(-0.35%) |
Mar 07, 2013 | 26.98 | 27.00 | 26.78 | 26.80 | 10,702,332 | -0.16(-0.61%) |
Mar 06, 2013 | 26.86 | 27.03 | 26.77 | 26.96 | 10,124,839 | +0.14(+0.51%) |
Mar 05, 2013 | 26.42 | 26.85 | 26.42 | 26.83 | 10,733,142 | +0.45(+1.71%) |
Mar 04, 2013 | 26.01 | 26.38 | 26.01 | 26.38 | 10,083,008 | -0.15(-0.57%) |