Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.74 | 29.12 | 28.71 | 28.80 | 68,053,848 | -0.11(-0.37%) |
May 30, 2013 | 28.76 | 29.09 | 28.73 | 28.91 | 61,951,144 | +0.12(+0.43%) |
May 29, 2013 | 28.67 | 28.90 | 28.53 | 28.79 | 46,540,288 | -0.12(-0.40%) |
May 28, 2013 | 28.41 | 29.04 | 28.40 | 28.90 | 58,414,208 | +0.62(+2.19%) |
May 24, 2013 | 28.00 | 28.29 | 27.98 | 28.28 | 0 | +0.10(+0.35%) |
May 23, 2013 | 28.25 | 28.52 | 27.98 | 28.19 | 61,916,520 | -0.38(-1.33%) |
May 22, 2013 | 28.71 | 28.75 | 28.36 | 28.57 | 80,024,176 | -0.20(-0.69%) |
May 21, 2013 | 28.97 | 29.11 | 28.66 | 28.76 | 58,997,856 | -0.19(-0.66%) |
May 20, 2013 | 28.66 | 28.97 | 28.62 | 28.95 | 65,451,752 | +0.17(+0.60%) |
May 17, 2013 | 28.17 | 28.78 | 28.14 | 28.78 | 0 | +0.65(+2.32%) |
May 16, 2013 | 27.76 | 28.19 | 27.69 | 28.13 | 71,949,384 | +0.19(+0.69%) |
May 15, 2013 | 27.61 | 27.98 | 27.59 | 27.93 | 56,102,512 | +0.86(+3.19%) |
May 13, 2013 | 26.73 | 27.10 | 26.70 | 27.07 | 43,957,104 | +0.28(+1.04%) |
May 10, 2013 | 26.78 | 26.82 | 26.49 | 26.79 | 0 | +0.02(+0.09%) |
May 09, 2013 | 26.92 | 27.05 | 26.71 | 26.77 | 56,616,004 | -0.27(-1.00%) |
May 08, 2013 | 27.10 | 27.24 | 26.76 | 27.04 | 63,010,644 | -0.26(-0.96%) |
May 07, 2013 | 27.58 | 27.69 | 27.24 | 27.30 | 52,363,116 | -0.36(-1.30%) |
May 06, 2013 | 27.39 | 27.79 | 27.25 | 27.66 | 49,998,200 | +0.21(+0.78%) |
May 03, 2013 | 27.24 | 27.46 | 27.18 | 27.45 | 0 | +0.27(+0.99%) |
May 02, 2013 | 26.74 | 27.19 | 26.55 | 27.18 | 56,197,868 | +0.36(+1.34%) |
May 01, 2013 | 26.99 | 27.11 | 26.72 | 26.82 | 66,288,560 | -0.31(-1.15%) |
Apr 30, 2013 | 26.69 | 27.14 | 26.46 | 27.13 | 91,709,296 | +0.40(+1.50%) |
Apr 29, 2013 | 26.06 | 26.78 | 26.04 | 26.73 | 72,128,776 | +0.67(+2.58%) |
Apr 26, 2013 | 26.15 | 26.21 | 25.78 | 26.05 | 58,325,000 | -0.12(-0.47%) |
Apr 25, 2013 | 25.99 | 26.92 | 25.85 | 26.18 | 135,049,360 | +0.15(+0.57%) |
Apr 24, 2013 | 25.10 | 26.16 | 25.08 | 26.03 | 110,906,432 | +0.95(+3.79%) |
Apr 23, 2013 | 25.16 | 25.33 | 24.90 | 25.08 | 72,087,280 | -0.19(-0.75%) |
Apr 22, 2013 | 24.83 | 25.55 | 24.81 | 25.27 | 168,258,672 | +0.87(+3.58%) |
Apr 19, 2013 | 24.28 | 24.78 | 24.27 | 24.40 | 121,755,992 | +0.80(+3.39%) |
Apr 18, 2013 | 23.73 | 23.75 | 23.36 | 23.60 | 69,318,136 | -0.03(-0.12%) |
Apr 17, 2013 | 23.65 | 23.80 | 23.44 | 23.62 | 64,471,616 | -0.12(-0.50%) |
Apr 16, 2013 | 23.69 | 23.88 | 23.52 | 23.74 | 64,418,708 | +0.23(+0.98%) |
Apr 15, 2013 | 23.48 | 23.75 | 23.37 | 23.51 | 68,732,552 | -0.08(-0.35%) |
Apr 12, 2013 | 23.65 | 23.78 | 23.49 | 23.60 | 76,730,584 | -0.12(-0.50%) |
Apr 11, 2013 | 23.85 | 23.93 | 23.55 | 23.71 | 159,720,128 | -1.10(-4.44%) |
Apr 10, 2013 | 24.24 | 24.85 | 24.19 | 24.82 | 86,698,256 | +0.55(+2.26%) |
Apr 09, 2013 | 23.55 | 24.44 | 23.51 | 24.27 | 94,844,032 | +0.84(+3.57%) |
Apr 08, 2013 | 23.55 | 23.55 | 23.33 | 23.43 | 42,410,484 | -0.09(-0.38%) |
Apr 05, 2013 | 23.13 | 23.59 | 23.04 | 23.52 | 62,138,948 | +0.09(+0.37%) |
Apr 04, 2013 | 23.27 | 23.45 | 23.17 | 23.44 | 55,225,084 | +0.03(+0.12%) |
Apr 03, 2013 | 23.56 | 23.73 | 23.39 | 23.41 | 42,779,988 | -0.20(-0.83%) |
Apr 02, 2013 | 23.43 | 23.65 | 23.37 | 23.60 | 34,719,236 | +0.16(+0.66%) |
Apr 01, 2013 | 23.47 | 23.49 | 23.24 | 23.45 | 35,626,756 | +0.00(+0.02%) |
Mar 28, 2013 | 23.21 | 23.49 | 23.16 | 23.44 | 67,662,208 | +0.19(+0.83%) |
Mar 27, 2013 | 23.06 | 23.31 | 23.01 | 23.25 | 43,981,908 | +0.18(+0.76%) |
Mar 26, 2013 | 23.15 | 23.23 | 23.04 | 23.08 | 33,946,220 | -0.00(-0.02%) |
Mar 25, 2013 | 23.19 | 23.24 | 22.92 | 23.08 | 53,872,860 | -0.07(-0.32%) |
Mar 22, 2013 | 23.10 | 23.23 | 23.03 | 23.15 | 35,042,712 | +0.11(+0.50%) |
Mar 21, 2013 | 23.04 | 23.24 | 22.99 | 23.04 | 41,768,380 | -0.17(-0.72%) |
Mar 20, 2013 | 23.23 | 23.35 | 23.10 | 23.21 | 43,250,324 | +0.11(+0.48%) |
Mar 19, 2013 | 23.05 | 23.13 | 22.97 | 23.10 | 63,325,864 | +0.07(+0.28%) |
Mar 18, 2013 | 22.85 | 23.18 | 22.79 | 23.03 | 54,692,764 | +0.05(+0.23%) |
Mar 15, 2013 | 22.97 | 23.08 | 22.93 | 22.98 | 113,119,160 | -0.08(-0.36%) |
Mar 14, 2013 | 22.95 | 23.08 | 22.89 | 23.06 | 68,222,400 | +0.18(+0.79%) |
Mar 13, 2013 | 22.84 | 22.97 | 22.74 | 22.88 | 35,497,280 | +0.00(+0.02%) |
Mar 12, 2013 | 22.82 | 22.91 | 22.65 | 22.87 | 47,893,436 | +0.03(+0.14%) |
Mar 11, 2013 | 22.90 | 22.92 | 22.68 | 22.84 | 44,689,748 | -0.11(-0.46%) |
Mar 08, 2013 | 23.15 | 23.22 | 22.92 | 22.95 | 45,963,540 | -0.11(-0.50%) |
Mar 07, 2013 | 23.04 | 23.18 | 22.95 | 23.06 | 35,623,312 | +0.04(+0.18%) |
Mar 06, 2013 | 23.12 | 23.14 | 22.77 | 23.02 | 62,773,012 | -0.21(-0.92%) |
Mar 05, 2013 | 23.19 | 23.39 | 23.08 | 23.24 | 50,552,036 | +0.16(+0.71%) |
Mar 04, 2013 | 22.83 | 23.07 | 22.70 | 23.07 | 46,564,580 | +0.16(+0.72%) |