Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.60 | 24.92 | 24.24 | 24.32 | 35,963,032 | -0.20(-0.82%) |
May 30, 2013 | 24.10 | 24.75 | 23.90 | 24.52 | 60,686,000 | +1.23(+5.27%) |
May 29, 2013 | 23.76 | 23.78 | 23.24 | 23.30 | 64,242,228 | -0.78(-3.24%) |
May 28, 2013 | 24.51 | 24.51 | 23.89 | 24.07 | 50,111,440 | -0.21(-0.87%) |
May 24, 2013 | 24.94 | 24.94 | 24.05 | 24.29 | 0 | -0.75(-2.98%) |
May 23, 2013 | 24.77 | 25.50 | 24.74 | 25.03 | 37,702,184 | -0.10(-0.39%) |
May 22, 2013 | 25.62 | 25.82 | 24.89 | 25.13 | 45,311,184 | -0.50(-1.95%) |
May 21, 2013 | 25.84 | 26.05 | 25.56 | 25.63 | 26,264,178 | -0.10(-0.38%) |
May 20, 2013 | 26.15 | 26.16 | 25.66 | 25.73 | 42,417,364 | -0.49(-1.87%) |
May 17, 2013 | 26.37 | 26.57 | 26.17 | 26.22 | 0 | +0.12(+0.46%) |
May 16, 2013 | 26.45 | 26.52 | 25.87 | 26.10 | 35,527,460 | -0.47(-1.77%) |
May 15, 2013 | 26.89 | 26.96 | 26.37 | 26.57 | 30,298,040 | -0.22(-0.82%) |
May 13, 2013 | 26.57 | 27.30 | 26.50 | 26.79 | 29,053,842 | +0.14(+0.52%) |
May 10, 2013 | 27.11 | 27.27 | 26.54 | 26.65 | 0 | -0.36(-1.33%) |
May 09, 2013 | 27.05 | 27.52 | 26.82 | 27.01 | 33,436,940 | -0.08(-0.30%) |
May 08, 2013 | 26.85 | 27.27 | 26.62 | 27.09 | 34,646,040 | +0.23(+0.86%) |
May 07, 2013 | 27.52 | 27.82 | 26.82 | 26.86 | 41,245,124 | -0.68(-2.47%) |
May 06, 2013 | 28.30 | 28.43 | 27.45 | 27.54 | 43,915,868 | -0.74(-2.62%) |
May 03, 2013 | 29.01 | 28.94 | 28.12 | 28.28 | 0 | -0.66(-2.27%) |
May 02, 2013 | 27.98 | 28.99 | 27.95 | 28.94 | 104,297,664 | +1.54(+5.61%) |
May 01, 2013 | 27.82 | 27.89 | 27.28 | 27.40 | 63,951,708 | -0.34(-1.22%) |
Apr 30, 2013 | 27.10 | 27.82 | 26.98 | 27.74 | 36,244,096 | +0.79(+2.92%) |
Apr 29, 2013 | 27.13 | 27.38 | 26.83 | 26.95 | 29,067,950 | +0.13(+0.48%) |
Apr 26, 2013 | 26.57 | 27.59 | 26.57 | 26.82 | 33,052,990 | +0.71(+2.72%) |
Apr 25, 2013 | 26.04 | 26.37 | 25.97 | 26.11 | 17,115,490 | +0.03(+0.12%) |
Apr 24, 2013 | 25.90 | 26.37 | 25.77 | 26.08 | 19,729,500 | +0.13(+0.50%) |
Apr 23, 2013 | 26.19 | 26.30 | 25.74 | 25.95 | 25,182,618 | +0.01(+0.04%) |
Apr 22, 2013 | 25.78 | 26.33 | 25.67 | 25.94 | 25,682,722 | +0.24(+0.93%) |
Apr 19, 2013 | 25.59 | 25.93 | 25.30 | 25.70 | 20,377,546 | +0.04(+0.16%) |
Apr 18, 2013 | 26.79 | 26.79 | 25.12 | 25.66 | 39,068,492 | -0.93(-3.51%) |
Apr 17, 2013 | 26.62 | 27.17 | 26.36 | 26.60 | 26,446,686 | -0.29(-1.10%) |
Apr 16, 2013 | 26.78 | 27.08 | 26.37 | 26.89 | 27,394,932 | +0.40(+1.51%) |
Apr 15, 2013 | 27.13 | 27.45 | 26.33 | 26.49 | 30,230,626 | -0.88(-3.21%) |
Apr 12, 2013 | 27.97 | 27.97 | 27.21 | 27.37 | 28,727,848 | -0.62(-2.20%) |
Apr 11, 2013 | 27.45 | 28.07 | 27.22 | 27.99 | 33,357,244 | +0.45(+1.62%) |
Apr 10, 2013 | 26.98 | 27.81 | 26.87 | 27.54 | 45,958,704 | +0.98(+3.69%) |
Apr 09, 2013 | 26.55 | 26.86 | 26.39 | 26.56 | 21,307,448 | -0.26(-0.96%) |
Apr 08, 2013 | 27.16 | 27.17 | 26.60 | 26.82 | 27,269,578 | -0.54(-1.98%) |
Apr 05, 2013 | 26.83 | 27.77 | 26.58 | 27.36 | 64,635,016 | +0.32(+1.17%) |
Apr 04, 2013 | 26.59 | 27.20 | 26.08 | 27.04 | 82,023,496 | +0.82(+3.13%) |
Apr 03, 2013 | 25.80 | 26.36 | 25.67 | 26.22 | 48,194,552 | +0.83(+3.27%) |
Apr 02, 2013 | 25.74 | 26.09 | 25.27 | 25.39 | 35,162,160 | -0.11(-0.43%) |
Apr 01, 2013 | 25.60 | 25.86 | 25.25 | 25.50 | 22,238,042 | -0.05(-0.20%) |
Mar 28, 2013 | 26.06 | 26.14 | 25.49 | 25.55 | 28,615,942 | -0.51(-1.95%) |
Mar 27, 2013 | 24.97 | 26.25 | 24.69 | 26.06 | 52,318,432 | +0.88(+3.51%) |
Mar 26, 2013 | 25.05 | 25.45 | 25.00 | 25.18 | 26,970,286 | +0.07(+0.29%) |
Mar 25, 2013 | 25.72 | 25.77 | 25.05 | 25.10 | 39,212,536 | -0.60(-2.33%) |
Mar 22, 2013 | 25.77 | 25.98 | 25.60 | 25.70 | 18,475,850 | -0.01(-0.04%) |
Mar 21, 2013 | 25.63 | 26.08 | 25.53 | 25.71 | 24,330,776 | -0.12(-0.46%) |
Mar 20, 2013 | 26.65 | 26.66 | 25.75 | 25.83 | 43,995,680 | -0.69(-2.60%) |
Mar 19, 2013 | 26.50 | 26.87 | 26.18 | 26.52 | 25,261,366 | +0.06(+0.23%) |
Mar 18, 2013 | 26.34 | 26.76 | 25.75 | 26.46 | 26,656,058 | -0.15(-0.58%) |
Mar 15, 2013 | 27.00 | 27.03 | 26.53 | 26.62 | 31,603,564 | -0.39(-1.46%) |
Mar 14, 2013 | 27.07 | 27.40 | 26.80 | 27.01 | 27,648,468 | -0.04(-0.15%) |
Mar 13, 2013 | 27.59 | 27.62 | 26.89 | 27.05 | 39,605,224 | -0.75(-2.69%) |
Mar 12, 2013 | 28.07 | 28.29 | 27.57 | 27.80 | 27,555,998 | -0.31(-1.10%) |
Mar 11, 2013 | 27.98 | 28.61 | 27.80 | 28.11 | 35,632,000 | +0.18(+0.64%) |
Mar 08, 2013 | 28.39 | 28.44 | 27.70 | 27.93 | 44,245,736 | -0.62(-2.16%) |
Mar 07, 2013 | 27.54 | 28.64 | 27.44 | 28.55 | 74,542,776 | +1.12(+4.10%) |
Mar 06, 2013 | 28.07 | 28.10 | 27.32 | 27.42 | 33,519,206 | -0.07(-0.25%) |
Mar 05, 2013 | 27.85 | 28.15 | 27.18 | 27.49 | 40,281,520 | -0.20(-0.72%) |
Mar 04, 2013 | 27.73 | 28.03 | 27.41 | 27.69 | 32,412,976 | -0.06(-0.22%) |