Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.15 | 35.99 | 34.77 | 34.78 | 44,388,316 | -1.37(-3.79%) |
May 30, 2013 | 35.59 | 36.35 | 35.46 | 36.15 | 16,943,296 | +0.54(+1.52%) |
May 29, 2013 | 34.82 | 35.72 | 34.78 | 35.61 | 18,915,680 | +0.27(+0.77%) |
May 28, 2013 | 35.67 | 35.87 | 35.19 | 35.34 | 18,817,400 | +0.38(+1.07%) |
May 24, 2013 | 34.54 | 34.99 | 34.36 | 34.96 | 15,255,243 | +0.13(+0.36%) |
May 23, 2013 | 33.90 | 35.03 | 33.84 | 34.84 | 22,324,308 | +0.17(+0.50%) |
May 22, 2013 | 35.03 | 35.78 | 34.41 | 34.66 | 22,601,492 | -0.51(-1.45%) |
May 21, 2013 | 35.24 | 35.52 | 34.83 | 35.17 | 13,880,723 | +0.05(+0.16%) |
May 20, 2013 | 35.34 | 35.52 | 35.01 | 35.12 | 14,102,377 | -0.27(-0.75%) |
May 17, 2013 | 35.10 | 35.57 | 35.09 | 35.38 | 12,632,806 | +0.25(+0.71%) |
May 16, 2013 | 35.52 | 35.91 | 34.95 | 35.13 | 18,276,512 | -0.52(-1.47%) |
May 15, 2013 | 36.28 | 36.34 | 35.35 | 35.66 | 24,365,836 | +0.74(+2.11%) |
May 13, 2013 | 35.06 | 35.17 | 34.54 | 34.92 | 16,881,144 | +0.36(+1.04%) |
May 10, 2013 | 34.51 | 34.70 | 34.16 | 34.56 | 15,535,096 | +0.09(+0.25%) |
May 09, 2013 | 34.71 | 34.81 | 34.35 | 34.48 | 16,409,858 | -0.22(-0.63%) |
May 08, 2013 | 34.61 | 34.92 | 34.47 | 34.70 | 18,734,628 | -0.20(-0.56%) |
May 07, 2013 | 34.87 | 35.17 | 34.45 | 34.89 | 27,971,180 | -0.69(-1.93%) |
May 06, 2013 | 34.93 | 35.87 | 34.45 | 35.58 | 27,763,502 | +0.75(+2.16%) |
May 03, 2013 | 32.96 | 35.00 | 32.96 | 34.83 | 51,674,596 | +1.87(+5.67%) |
May 02, 2013 | 32.58 | 33.23 | 32.42 | 32.96 | 27,943,594 | +0.74(+2.28%) |
May 01, 2013 | 32.86 | 33.02 | 32.17 | 32.22 | 22,356,764 | -0.18(-0.56%) |
Apr 30, 2013 | 32.34 | 33.15 | 32.14 | 32.40 | 21,982,530 | +0.09(+0.27%) |
Apr 29, 2013 | 32.30 | 32.46 | 31.58 | 32.32 | 17,898,282 | +0.34(+1.08%) |
Apr 26, 2013 | 32.07 | 33.08 | 31.92 | 31.97 | 32,649,642 | -1.10(-3.33%) |
Apr 25, 2013 | 32.65 | 33.37 | 32.49 | 33.08 | 35,155,468 | +0.53(+1.63%) |
Apr 24, 2013 | 31.81 | 32.76 | 31.81 | 32.54 | 30,230,464 | +0.77(+2.41%) |
Apr 23, 2013 | 30.74 | 31.87 | 30.21 | 31.78 | 33,986,740 | +1.57(+5.21%) |
Apr 22, 2013 | 30.42 | 30.46 | 29.88 | 30.21 | 11,605,930 | -0.21(-0.69%) |
Apr 19, 2013 | 30.29 | 30.49 | 29.99 | 30.42 | 13,142,472 | +0.42(+1.41%) |
Apr 18, 2013 | 30.31 | 30.54 | 29.77 | 29.99 | 15,647,768 | -0.17(-0.57%) |
Apr 17, 2013 | 30.59 | 30.71 | 30.05 | 30.17 | 20,734,946 | -0.78(-2.53%) |
Apr 16, 2013 | 30.62 | 31.00 | 30.57 | 30.95 | 16,291,719 | +0.77(+2.54%) |
Apr 15, 2013 | 31.14 | 31.34 | 30.06 | 30.18 | 20,579,718 | -1.21(-3.86%) |
Apr 12, 2013 | 31.43 | 31.54 | 31.05 | 31.39 | 14,620,019 | -0.24(-0.77%) |
Apr 11, 2013 | 31.38 | 31.82 | 31.13 | 31.64 | 16,049,016 | +0.27(+0.85%) |
Apr 10, 2013 | 31.08 | 31.61 | 30.86 | 31.37 | 20,089,304 | +0.37(+1.19%) |
Apr 09, 2013 | 31.25 | 31.30 | 30.85 | 31.00 | 22,358,326 | -0.36(-1.15%) |
Apr 08, 2013 | 30.30 | 31.38 | 30.05 | 31.36 | 34,926,104 | +1.15(+3.81%) |
Apr 05, 2013 | 29.00 | 30.28 | 28.87 | 30.21 | 25,943,634 | +0.73(+2.47%) |
Apr 04, 2013 | 29.66 | 30.20 | 29.33 | 29.49 | 21,225,002 | -0.12(-0.40%) |
Apr 03, 2013 | 30.53 | 30.66 | 29.52 | 29.60 | 27,726,192 | -0.91(-2.97%) |
Apr 02, 2013 | 30.02 | 30.65 | 29.97 | 30.51 | 17,118,114 | +0.60(+2.01%) |
Apr 01, 2013 | 30.35 | 30.57 | 29.78 | 29.91 | 14,060,113 | -0.46(-1.52%) |
Mar 28, 2013 | 29.94 | 30.45 | 29.88 | 30.37 | 21,504,148 | +0.45(+1.49%) |
Mar 27, 2013 | 29.85 | 30.03 | 29.63 | 29.92 | 14,631,711 | -0.15(-0.49%) |
Mar 26, 2013 | 29.78 | 30.14 | 29.69 | 30.07 | 14,514,870 | +0.58(+1.96%) |
Mar 25, 2013 | 29.73 | 30.00 | 29.31 | 29.49 | 21,033,338 | -0.07(-0.24%) |
Mar 22, 2013 | 29.65 | 29.81 | 29.44 | 29.56 | 16,011,034 | -0.01(-0.03%) |
Mar 21, 2013 | 29.75 | 29.79 | 29.47 | 29.57 | 20,662,650 | -0.39(-1.31%) |
Mar 20, 2013 | 30.21 | 30.29 | 29.91 | 29.96 | 13,267,510 | -0.06(-0.21%) |
Mar 19, 2013 | 30.25 | 30.36 | 29.56 | 30.03 | 19,994,620 | -0.17(-0.57%) |
Mar 18, 2013 | 30.01 | 30.40 | 29.87 | 30.20 | 17,517,584 | -0.29(-0.95%) |
Mar 15, 2013 | 30.34 | 30.57 | 30.17 | 30.49 | 20,726,440 | -0.04(-0.13%) |
Mar 14, 2013 | 30.53 | 30.69 | 30.36 | 30.53 | 15,796,927 | +0.10(+0.33%) |
Mar 13, 2013 | 30.68 | 30.85 | 30.33 | 30.42 | 16,268,280 | -0.17(-0.56%) |
Mar 12, 2013 | 30.73 | 30.98 | 30.39 | 30.60 | 18,176,156 | -0.28(-0.91%) |
Mar 11, 2013 | 31.00 | 31.06 | 30.73 | 30.88 | 17,009,868 | -0.09(-0.28%) |
Mar 08, 2013 | 30.73 | 31.13 | 30.63 | 30.96 | 22,320,024 | +0.45(+1.46%) |
Mar 07, 2013 | 30.21 | 30.79 | 30.20 | 30.52 | 20,105,424 | +0.44(+1.46%) |
Mar 06, 2013 | 30.14 | 30.29 | 29.92 | 30.08 | 20,027,752 | +0.16(+0.52%) |
Mar 05, 2013 | 29.95 | 30.43 | 29.89 | 29.92 | 22,629,624 | +0.14(+0.47%) |
Mar 04, 2013 | 29.56 | 29.85 | 29.34 | 29.78 | 13,907,028 | +0.17(+0.58%) |