Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.75 | 28.83 | 28.28 | 28.28 | 37,055,396 | -0.55(-1.91%) |
May 30, 2013 | 29.34 | 29.42 | 28.82 | 28.83 | 29,519,572 | -0.45(-1.52%) |
May 29, 2013 | 29.94 | 30.00 | 29.21 | 29.28 | 24,020,794 | -0.81(-2.70%) |
May 28, 2013 | 30.12 | 30.44 | 29.98 | 30.09 | 20,381,362 | +0.22(+0.73%) |
May 24, 2013 | 29.38 | 29.96 | 29.35 | 29.87 | 16,321,712 | +0.22(+0.74%) |
May 23, 2013 | 29.65 | 29.75 | 29.39 | 29.65 | 15,462,346 | -0.23(-0.76%) |
May 22, 2013 | 29.90 | 30.31 | 29.73 | 29.88 | 19,255,662 | -0.06(-0.21%) |
May 21, 2013 | 30.04 | 30.10 | 29.75 | 29.94 | 12,939,186 | -0.03(-0.09%) |
May 20, 2013 | 30.37 | 30.37 | 29.91 | 29.97 | 14,092,836 | -0.42(-1.37%) |
May 17, 2013 | 30.44 | 30.50 | 30.10 | 30.39 | 17,839,052 | -0.08(-0.28%) |
May 16, 2013 | 30.34 | 30.71 | 30.26 | 30.47 | 17,437,160 | +0.12(+0.40%) |
May 15, 2013 | 30.05 | 30.48 | 29.98 | 30.35 | 17,402,818 | +0.52(+1.73%) |
May 13, 2013 | 29.80 | 30.01 | 29.70 | 29.84 | 13,138,205 | +0.03(+0.09%) |
May 10, 2013 | 29.78 | 29.87 | 29.59 | 29.81 | 14,038,971 | +0.02(+0.07%) |
May 09, 2013 | 30.06 | 30.10 | 29.70 | 29.79 | 14,302,396 | -0.24(-0.80%) |
May 08, 2013 | 30.08 | 30.18 | 29.81 | 30.03 | 17,846,154 | -0.17(-0.56%) |
May 07, 2013 | 29.85 | 30.20 | 29.81 | 30.20 | 19,493,788 | +0.44(+1.47%) |
May 06, 2013 | 29.91 | 29.91 | 29.61 | 29.76 | 13,231,141 | -0.11(-0.38%) |
May 03, 2013 | 29.82 | 30.00 | 29.67 | 29.87 | 16,627,391 | +0.20(+0.67%) |
May 02, 2013 | 29.46 | 29.81 | 29.34 | 29.67 | 26,468,196 | -0.18(-0.59%) |
May 01, 2013 | 29.81 | 30.10 | 29.80 | 29.85 | 12,317,694 | -0.08(-0.28%) |
Apr 30, 2013 | 29.81 | 29.98 | 29.62 | 29.93 | 19,016,454 | +0.06(+0.21%) |
Apr 29, 2013 | 29.87 | 29.91 | 29.64 | 29.87 | 16,017,059 | +0.10(+0.33%) |
Apr 26, 2013 | 29.83 | 29.95 | 29.76 | 29.77 | 21,444,748 | -0.18(-0.59%) |
Apr 25, 2013 | 29.88 | 30.08 | 29.76 | 29.95 | 14,419,669 | +0.14(+0.47%) |
Apr 24, 2013 | 30.15 | 30.34 | 29.77 | 29.81 | 16,075,834 | -0.39(-1.29%) |
Apr 23, 2013 | 30.25 | 30.38 | 29.88 | 30.20 | 15,871,075 | -0.01(-0.05%) |
Apr 22, 2013 | 30.07 | 30.30 | 29.98 | 30.21 | 14,911,200 | +0.04(+0.14%) |
Apr 19, 2013 | 29.90 | 30.25 | 29.84 | 30.17 | 19,637,230 | +0.40(+1.33%) |
Apr 18, 2013 | 30.04 | 30.16 | 29.76 | 29.77 | 22,673,970 | -0.32(-1.06%) |
Apr 17, 2013 | 29.80 | 30.20 | 29.72 | 30.09 | 34,232,628 | +0.13(+0.42%) |
Apr 16, 2013 | 29.28 | 30.04 | 29.17 | 29.96 | 45,456,480 | +1.61(+5.69%) |
Apr 15, 2013 | 28.89 | 28.99 | 28.32 | 28.35 | 22,644,770 | -0.70(-2.41%) |
Apr 12, 2013 | 28.93 | 29.07 | 28.77 | 29.05 | 14,699,235 | -0.07(-0.24%) |
Apr 11, 2013 | 29.09 | 29.28 | 29.04 | 29.12 | 15,502,153 | +0.08(+0.27%) |
Apr 10, 2013 | 28.84 | 29.11 | 28.79 | 29.04 | 13,723,115 | +0.25(+0.88%) |
Apr 09, 2013 | 28.86 | 29.09 | 28.65 | 28.79 | 29,776,942 | -0.11(-0.37%) |
Apr 08, 2013 | 28.31 | 28.90 | 28.12 | 28.89 | 32,182,984 | +0.55(+1.95%) |
Apr 05, 2013 | 28.43 | 28.54 | 28.29 | 28.34 | 15,175,421 | -0.33(-1.13%) |
Apr 04, 2013 | 28.48 | 28.70 | 28.43 | 28.67 | 16,172,405 | +0.26(+0.92%) |
Apr 03, 2013 | 28.84 | 28.87 | 28.34 | 28.41 | 19,287,264 | -0.39(-1.35%) |
Apr 02, 2013 | 28.59 | 28.92 | 28.58 | 28.80 | 18,891,316 | +0.19(+0.67%) |
Apr 01, 2013 | 28.56 | 28.63 | 28.41 | 28.60 | 11,598,520 | +0.01(+0.02%) |
Mar 28, 2013 | 28.56 | 28.71 | 28.30 | 28.60 | 20,119,082 | +0.16(+0.55%) |
Mar 27, 2013 | 28.60 | 28.67 | 28.33 | 28.44 | 20,592,344 | -0.33(-1.15%) |
Mar 26, 2013 | 28.38 | 28.78 | 28.38 | 28.77 | 19,326,176 | +0.40(+1.42%) |
Mar 25, 2013 | 28.36 | 28.46 | 28.26 | 28.37 | 22,227,918 | +0.06(+0.20%) |
Mar 22, 2013 | 28.27 | 28.48 | 28.21 | 28.31 | 22,807,896 | -0.02(-0.07%) |
Mar 21, 2013 | 28.18 | 28.59 | 28.12 | 28.34 | 32,614,794 | +0.14(+0.50%) |
Mar 20, 2013 | 27.86 | 28.23 | 27.83 | 28.19 | 27,252,488 | +0.38(+1.37%) |
Mar 19, 2013 | 27.52 | 27.86 | 27.45 | 27.81 | 21,483,044 | +0.40(+1.47%) |
Mar 18, 2013 | 27.30 | 27.54 | 27.28 | 27.41 | 16,234,282 | -0.05(-0.18%) |
Mar 15, 2013 | 27.45 | 27.54 | 27.34 | 27.46 | 29,425,740 | -0.13(-0.49%) |
Mar 14, 2013 | 27.45 | 27.66 | 27.34 | 27.59 | 20,608,298 | +0.30(+1.11%) |
Mar 13, 2013 | 27.45 | 27.49 | 27.26 | 27.29 | 20,304,102 | -0.06(-0.23%) |
Mar 12, 2013 | 27.58 | 27.60 | 27.24 | 27.35 | 16,202,835 | -0.25(-0.89%) |
Mar 11, 2013 | 27.52 | 27.65 | 27.51 | 27.60 | 13,105,966 | +0.06(+0.23%) |
Mar 08, 2013 | 27.50 | 27.67 | 27.40 | 27.54 | 15,934,517 | +0.07(+0.26%) |
Mar 07, 2013 | 27.41 | 27.51 | 27.27 | 27.47 | 21,514,720 | +0.07(+0.26%) |
Mar 06, 2013 | 27.24 | 27.41 | 27.17 | 27.40 | 16,600,884 | +0.24(+0.88%) |
Mar 05, 2013 | 27.37 | 27.38 | 27.07 | 27.16 | 18,859,278 | -0.10(-0.36%) |
Mar 04, 2013 | 27.10 | 27.25 | 26.99 | 27.25 | 14,149,772 | +0.08(+0.31%) |