Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.13 | 32.64 | 31.97 | 31.97 | 31,744,808 | -0.25(-0.79%) |
May 30, 2013 | 32.19 | 32.45 | 32.00 | 32.23 | 22,206,078 | +0.14(+0.43%) |
May 29, 2013 | 32.38 | 32.50 | 31.84 | 32.09 | 23,445,448 | -0.51(-1.58%) |
May 28, 2013 | 32.82 | 33.30 | 32.53 | 32.60 | 25,800,464 | +0.32(+0.98%) |
May 24, 2013 | 32.21 | 32.29 | 31.90 | 32.29 | 23,071,610 | -0.12(-0.36%) |
May 23, 2013 | 31.81 | 32.48 | 31.78 | 32.40 | 32,980,100 | +0.42(+1.33%) |
May 22, 2013 | 32.59 | 33.07 | 31.83 | 31.98 | 62,264,356 | -0.42(-1.31%) |
May 21, 2013 | 30.97 | 32.54 | 30.94 | 32.40 | 68,689,696 | +1.45(+4.69%) |
May 20, 2013 | 31.47 | 31.51 | 30.88 | 30.95 | 24,435,114 | -0.53(-1.70%) |
May 17, 2013 | 31.69 | 31.98 | 30.86 | 31.49 | 31,749,144 | -0.26(-0.82%) |
May 16, 2013 | 31.89 | 31.97 | 30.82 | 31.75 | 17,472,904 | -0.25(-0.77%) |
May 15, 2013 | 31.99 | 32.36 | 31.81 | 31.99 | 19,286,542 | +0.38(+1.21%) |
May 13, 2013 | 31.38 | 31.65 | 31.27 | 31.61 | 14,965,828 | +0.15(+0.48%) |
May 10, 2013 | 31.18 | 31.46 | 31.14 | 31.46 | 20,337,532 | +0.31(+1.01%) |
May 09, 2013 | 30.98 | 31.23 | 30.77 | 31.14 | 20,707,310 | +0.34(+1.11%) |
May 08, 2013 | 30.89 | 31.22 | 30.79 | 30.80 | 26,742,888 | -0.19(-0.62%) |
May 07, 2013 | 30.88 | 31.01 | 30.73 | 30.99 | 21,220,590 | +0.20(+0.64%) |
May 06, 2013 | 31.16 | 31.49 | 30.79 | 30.80 | 20,590,200 | -0.47(-1.51%) |
May 03, 2013 | 31.66 | 31.31 | 31.13 | 31.27 | 18,810,196 | -0.04(-0.13%) |
May 02, 2013 | 31.43 | 31.50 | 31.14 | 31.31 | 20,807,236 | +0.03(+0.09%) |
May 01, 2013 | 30.67 | 31.70 | 30.54 | 31.28 | 58,047,028 | -0.90(-2.79%) |
Apr 30, 2013 | 32.69 | 32.75 | 32.18 | 32.18 | 28,841,228 | -0.56(-1.71%) |
Apr 29, 2013 | 32.78 | 32.95 | 32.67 | 32.74 | 16,616,065 | -0.03(-0.10%) |
Apr 26, 2013 | 32.86 | 32.91 | 32.42 | 32.77 | 15,504,129 | +0.36(+1.10%) |
Apr 25, 2013 | 32.83 | 32.86 | 32.37 | 32.42 | 23,304,356 | -0.41(-1.25%) |
Apr 24, 2013 | 33.32 | 33.40 | 32.77 | 32.83 | 22,706,784 | -0.47(-1.40%) |
Apr 23, 2013 | 32.83 | 33.34 | 32.82 | 33.29 | 25,785,790 | +0.49(+1.48%) |
Apr 22, 2013 | 32.49 | 32.81 | 32.30 | 32.81 | 20,835,682 | +0.29(+0.91%) |
Apr 19, 2013 | 32.08 | 32.51 | 31.95 | 32.51 | 18,558,654 | +0.64(+2.00%) |
Apr 18, 2013 | 32.08 | 32.16 | 31.83 | 31.88 | 16,464,564 | -0.14(-0.43%) |
Apr 17, 2013 | 31.99 | 32.12 | 31.77 | 32.01 | 17,201,822 | -0.14(-0.43%) |
Apr 16, 2013 | 31.93 | 32.21 | 31.84 | 32.15 | 14,881,658 | +0.34(+1.08%) |
Apr 15, 2013 | 32.10 | 32.52 | 31.81 | 31.81 | 22,419,792 | -0.44(-1.38%) |
Apr 12, 2013 | 31.95 | 32.27 | 31.94 | 32.25 | 14,701,339 | -0.07(-0.21%) |
Apr 11, 2013 | 31.96 | 32.53 | 31.96 | 32.32 | 25,616,524 | +0.25(+0.79%) |
Apr 10, 2013 | 31.43 | 32.16 | 31.34 | 32.07 | 27,364,434 | +0.91(+2.92%) |
Apr 09, 2013 | 31.31 | 31.45 | 31.04 | 31.16 | 15,457,222 | +0.02(+0.07%) |
Apr 08, 2013 | 30.87 | 31.14 | 30.78 | 31.14 | 14,830,285 | +0.24(+0.78%) |
Apr 05, 2013 | 30.84 | 30.97 | 30.73 | 30.90 | 18,406,590 | -0.13(-0.42%) |
Apr 04, 2013 | 31.08 | 31.41 | 30.82 | 31.03 | 20,400,702 | -0.03(-0.09%) |
Apr 03, 2013 | 30.81 | 31.60 | 30.81 | 31.06 | 37,789,152 | +0.31(+1.00%) |
Apr 02, 2013 | 30.47 | 30.81 | 30.41 | 30.75 | 18,677,392 | +0.38(+1.26%) |
Apr 01, 2013 | 30.12 | 30.38 | 29.97 | 30.36 | 14,465,213 | +0.10(+0.34%) |
Mar 28, 2013 | 30.16 | 30.33 | 30.10 | 30.26 | 24,316,586 | +0.07(+0.23%) |
Mar 27, 2013 | 30.21 | 30.30 | 30.06 | 30.19 | 16,023,216 | -0.20(-0.65%) |
Mar 26, 2013 | 30.09 | 30.40 | 30.06 | 30.39 | 17,693,978 | +0.48(+1.60%) |
Mar 25, 2013 | 30.09 | 30.12 | 29.79 | 29.91 | 19,158,874 | -0.14(-0.48%) |
Mar 22, 2013 | 30.03 | 30.20 | 29.99 | 30.06 | 14,582,754 | +0.08(+0.25%) |
Mar 21, 2013 | 30.15 | 30.25 | 29.96 | 29.98 | 17,387,792 | -0.23(-0.75%) |
Mar 20, 2013 | 30.12 | 30.32 | 30.04 | 30.21 | 21,871,426 | +0.29(+0.96%) |
Mar 19, 2013 | 29.92 | 30.02 | 29.85 | 29.92 | 22,645,210 | +0.05(+0.16%) |
Mar 18, 2013 | 29.97 | 30.08 | 29.83 | 29.87 | 17,699,038 | -0.31(-1.04%) |
Mar 15, 2013 | 30.01 | 30.19 | 29.98 | 30.19 | 35,562,652 | -0.12(-0.41%) |
Mar 14, 2013 | 30.61 | 30.64 | 29.85 | 30.31 | 37,823,028 | -0.22(-0.72%) |
Mar 13, 2013 | 30.49 | 30.62 | 30.45 | 30.53 | 26,183,572 | -0.31(-1.00%) |
Mar 12, 2013 | 29.89 | 31.10 | 30.72 | 30.84 | 81,807,480 | +0.94(+3.16%) |
Mar 11, 2013 | 29.41 | 29.90 | 29.35 | 29.89 | 56,439,184 | +0.47(+1.61%) |
Mar 08, 2013 | 29.71 | 29.78 | 29.39 | 29.42 | 42,758,032 | -0.21(-0.69%) |
Mar 07, 2013 | 30.00 | 30.08 | 29.50 | 29.62 | 20,072,660 | -0.28(-0.94%) |
Mar 06, 2013 | 29.65 | 29.95 | 29.48 | 29.91 | 26,901,580 | +0.29(+0.99%) |
Mar 05, 2013 | 29.85 | 29.88 | 29.51 | 29.61 | 22,082,160 | -0.06(-0.21%) |
Mar 04, 2013 | 29.39 | 29.68 | 29.28 | 29.67 | 20,685,284 | +0.49(+1.67%) |