Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.16 | 36.00 | 34.78 | 34.79 | 44,377,112 | -1.37(-3.79%) |
May 30, 2013 | 35.60 | 36.36 | 35.47 | 36.16 | 16,939,020 | +0.54(+1.52%) |
May 29, 2013 | 34.83 | 35.73 | 34.79 | 35.62 | 18,910,904 | +0.27(+0.77%) |
May 28, 2013 | 35.68 | 35.88 | 35.19 | 35.35 | 18,812,650 | +0.38(+1.07%) |
May 24, 2013 | 34.55 | 34.99 | 34.37 | 34.97 | 15,251,392 | +0.13(+0.36%) |
May 23, 2013 | 33.91 | 35.04 | 33.84 | 34.85 | 22,318,674 | +0.17(+0.50%) |
May 22, 2013 | 35.04 | 35.79 | 34.42 | 34.67 | 22,595,788 | -0.51(-1.45%) |
May 21, 2013 | 35.24 | 35.53 | 34.84 | 35.18 | 13,877,219 | +0.05(+0.16%) |
May 20, 2013 | 35.35 | 35.53 | 35.02 | 35.13 | 14,098,817 | -0.27(-0.75%) |
May 17, 2013 | 35.11 | 35.58 | 35.10 | 35.39 | 12,629,617 | +0.25(+0.71%) |
May 16, 2013 | 35.53 | 35.92 | 34.96 | 35.14 | 18,271,898 | -0.52(-1.47%) |
May 15, 2013 | 36.29 | 36.35 | 35.36 | 35.67 | 24,359,686 | +0.74(+2.11%) |
May 13, 2013 | 35.06 | 35.17 | 34.55 | 34.93 | 16,876,882 | +0.36(+1.04%) |
May 10, 2013 | 34.52 | 34.71 | 34.16 | 34.57 | 15,531,175 | +0.09(+0.25%) |
May 09, 2013 | 34.72 | 34.82 | 34.36 | 34.49 | 16,405,716 | -0.22(-0.63%) |
May 08, 2013 | 34.62 | 34.93 | 34.48 | 34.70 | 18,729,898 | -0.20(-0.56%) |
May 07, 2013 | 34.88 | 35.17 | 34.46 | 34.90 | 27,964,120 | -0.69(-1.93%) |
May 06, 2013 | 34.94 | 35.88 | 34.46 | 35.59 | 27,756,494 | +0.75(+2.16%) |
May 03, 2013 | 32.97 | 35.01 | 32.97 | 34.84 | 51,661,552 | +1.87(+5.67%) |
May 02, 2013 | 32.58 | 33.23 | 32.43 | 32.97 | 27,936,540 | +0.74(+2.28%) |
May 01, 2013 | 32.87 | 33.03 | 32.18 | 32.23 | 22,351,120 | -0.18(-0.56%) |
Apr 30, 2013 | 32.35 | 33.16 | 32.15 | 32.41 | 21,976,980 | +0.09(+0.27%) |
Apr 29, 2013 | 32.31 | 32.47 | 31.59 | 32.33 | 17,893,764 | +0.34(+1.08%) |
Apr 26, 2013 | 32.08 | 33.09 | 31.93 | 31.98 | 32,641,400 | -1.10(-3.33%) |
Apr 25, 2013 | 32.66 | 33.38 | 32.50 | 33.09 | 35,146,592 | +0.53(+1.63%) |
Apr 24, 2013 | 31.82 | 32.77 | 31.82 | 32.55 | 30,222,834 | +0.77(+2.41%) |
Apr 23, 2013 | 30.75 | 31.88 | 30.21 | 31.79 | 33,978,160 | +1.57(+5.21%) |
Apr 22, 2013 | 30.42 | 30.47 | 29.88 | 30.21 | 11,603,001 | -0.21(-0.69%) |
Apr 19, 2013 | 30.30 | 30.49 | 30.00 | 30.42 | 13,139,155 | +0.42(+1.41%) |
Apr 18, 2013 | 30.31 | 30.55 | 29.77 | 30.00 | 15,643,818 | -0.17(-0.57%) |
Apr 17, 2013 | 30.60 | 30.72 | 30.05 | 30.17 | 20,729,712 | -0.78(-2.53%) |
Apr 16, 2013 | 30.63 | 31.01 | 30.58 | 30.96 | 16,287,607 | +0.77(+2.54%) |
Apr 15, 2013 | 31.14 | 31.35 | 30.06 | 30.19 | 20,574,522 | -1.21(-3.86%) |
Apr 12, 2013 | 31.43 | 31.55 | 31.06 | 31.40 | 14,616,328 | -0.24(-0.77%) |
Apr 11, 2013 | 31.39 | 31.83 | 31.14 | 31.65 | 16,044,965 | +0.27(+0.85%) |
Apr 10, 2013 | 31.09 | 31.61 | 30.87 | 31.38 | 20,084,234 | +0.37(+1.19%) |
Apr 09, 2013 | 31.26 | 31.31 | 30.85 | 31.01 | 22,352,682 | -0.36(-1.15%) |
Apr 08, 2013 | 30.31 | 31.39 | 30.06 | 31.37 | 34,917,288 | +1.15(+3.81%) |
Apr 05, 2013 | 29.01 | 30.28 | 28.88 | 30.22 | 25,937,086 | +0.73(+2.47%) |
Apr 04, 2013 | 29.67 | 30.21 | 29.33 | 29.49 | 21,219,646 | -0.12(-0.40%) |
Apr 03, 2013 | 30.53 | 30.67 | 29.53 | 29.61 | 27,719,194 | -0.91(-2.97%) |
Apr 02, 2013 | 30.03 | 30.66 | 29.98 | 30.52 | 17,113,792 | +0.60(+2.01%) |
Apr 01, 2013 | 30.36 | 30.57 | 29.78 | 29.92 | 14,056,564 | -0.46(-1.52%) |
Mar 28, 2013 | 29.95 | 30.46 | 29.88 | 30.38 | 21,498,720 | +0.45(+1.49%) |
Mar 27, 2013 | 29.85 | 30.04 | 29.63 | 29.93 | 14,628,017 | -0.15(-0.49%) |
Mar 26, 2013 | 29.78 | 30.15 | 29.70 | 30.08 | 14,511,207 | +0.58(+1.96%) |
Mar 25, 2013 | 29.74 | 30.01 | 29.32 | 29.50 | 21,028,028 | -0.07(-0.24%) |
Mar 22, 2013 | 29.66 | 29.82 | 29.45 | 29.57 | 16,006,993 | -0.01(-0.03%) |
Mar 21, 2013 | 29.76 | 29.80 | 29.48 | 29.58 | 20,657,434 | -0.39(-1.31%) |
Mar 20, 2013 | 30.22 | 30.30 | 29.92 | 29.97 | 13,264,161 | -0.06(-0.21%) |
Mar 19, 2013 | 30.26 | 30.37 | 29.56 | 30.03 | 19,989,572 | -0.17(-0.57%) |
Mar 18, 2013 | 30.02 | 30.41 | 29.88 | 30.21 | 17,513,162 | -0.29(-0.95%) |
Mar 15, 2013 | 30.35 | 30.58 | 30.18 | 30.49 | 20,721,208 | -0.04(-0.13%) |
Mar 14, 2013 | 30.53 | 30.70 | 30.37 | 30.53 | 15,792,940 | +0.10(+0.33%) |
Mar 13, 2013 | 30.69 | 30.85 | 30.34 | 30.43 | 16,264,174 | -0.17(-0.56%) |
Mar 12, 2013 | 30.74 | 30.99 | 30.40 | 30.60 | 18,171,568 | -0.28(-0.91%) |
Mar 11, 2013 | 31.01 | 31.07 | 30.74 | 30.89 | 17,005,574 | -0.09(-0.28%) |
Mar 08, 2013 | 30.74 | 31.14 | 30.64 | 30.97 | 22,314,390 | +0.45(+1.46%) |
Mar 07, 2013 | 30.21 | 30.80 | 30.21 | 30.53 | 20,100,348 | +0.44(+1.46%) |
Mar 06, 2013 | 30.15 | 30.30 | 29.93 | 30.09 | 20,022,696 | +0.16(+0.52%) |
Mar 05, 2013 | 29.95 | 30.44 | 29.90 | 29.93 | 22,623,912 | +0.14(+0.47%) |
Mar 04, 2013 | 29.56 | 29.86 | 29.35 | 29.79 | 13,903,518 | +0.17(+0.58%) |