Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 32.18 | 32.80 | 32.01 | 32.32 | 25,439,384 | +0.51(+1.61%) |
May 30, 2013 | 30.86 | 31.86 | 30.22 | 31.81 | 24,087,440 | +1.05(+3.40%) |
May 29, 2013 | 30.65 | 31.63 | 29.99 | 30.76 | 34,100,456 | +0.16(+0.54%) |
May 28, 2013 | 33.11 | 33.71 | 30.43 | 30.60 | 39,387,004 | -2.08(-6.36%) |
May 24, 2013 | 32.18 | 32.71 | 32.07 | 32.68 | 0 | +0.37(+1.13%) |
May 23, 2013 | 32.24 | 32.60 | 31.65 | 32.31 | 16,197,901 | -0.34(-1.04%) |
May 22, 2013 | 33.49 | 34.03 | 32.38 | 32.65 | 21,768,740 | -1.22(-3.60%) |
May 21, 2013 | 34.29 | 34.41 | 33.57 | 33.87 | 11,490,583 | -0.35(-1.03%) |
May 20, 2013 | 34.06 | 34.52 | 33.82 | 34.22 | 0 | +0.08(+0.23%) |
May 17, 2013 | 34.08 | 34.67 | 33.71 | 34.14 | 0 | +0.28(+0.83%) |
May 16, 2013 | 35.28 | 35.55 | 33.60 | 33.86 | 28,052,302 | -0.91(-2.62%) |
May 15, 2013 | 34.21 | 35.06 | 33.98 | 34.77 | 36,027,936 | +2.00(+6.11%) |
May 13, 2013 | 31.02 | 32.81 | 31.02 | 32.77 | 41,345,540 | +1.67(+5.37%) |
May 10, 2013 | 30.92 | 31.39 | 30.65 | 31.10 | 0 | +0.18(+0.59%) |
May 09, 2013 | 29.72 | 31.27 | 29.50 | 30.92 | 36,105,776 | +1.11(+3.74%) |
May 08, 2013 | 29.28 | 30.06 | 29.22 | 29.80 | 17,622,528 | +0.34(+1.14%) |
May 07, 2013 | 29.83 | 30.07 | 29.37 | 29.46 | 17,077,584 | -0.63(-2.11%) |
May 06, 2013 | 29.95 | 30.35 | 29.15 | 30.10 | 31,730,424 | -0.39(-1.29%) |
May 03, 2013 | 30.83 | 30.64 | 30.39 | 30.49 | 0 | -0.15(-0.48%) |
May 02, 2013 | 30.46 | 30.78 | 30.03 | 30.64 | 18,328,498 | +0.23(+0.74%) |
May 01, 2013 | 30.85 | 31.06 | 30.24 | 30.42 | 18,358,578 | -0.45(-1.46%) |
Apr 30, 2013 | 30.66 | 31.39 | 30.61 | 30.87 | 25,071,038 | +0.15(+0.49%) |
Apr 29, 2013 | 30.94 | 31.10 | 30.29 | 30.72 | 20,787,206 | -0.08(-0.25%) |
Apr 26, 2013 | 31.00 | 31.02 | 30.54 | 30.79 | 21,803,362 | +0.26(+0.84%) |
Apr 25, 2013 | 31.00 | 31.26 | 30.47 | 30.54 | 29,271,262 | -0.42(-1.37%) |
Apr 24, 2013 | 31.09 | 32.04 | 30.46 | 30.96 | 46,890,736 | -0.04(-0.12%) |
Apr 23, 2013 | 30.80 | 31.34 | 24.91 | 31.00 | 114,777,616 | +6.09(+24.44%) |
Apr 22, 2013 | 23.67 | 25.21 | 23.67 | 24.91 | 84,139,944 | +1.57(+6.73%) |
Apr 19, 2013 | 23.64 | 24.17 | 23.29 | 23.34 | 20,159,552 | -0.06(-0.27%) |
Apr 18, 2013 | 24.43 | 24.56 | 23.11 | 23.40 | 23,112,752 | -0.79(-3.27%) |
Apr 17, 2013 | 24.91 | 25.34 | 24.04 | 24.19 | 27,543,746 | -0.93(-3.69%) |
Apr 16, 2013 | 25.00 | 25.39 | 24.61 | 25.12 | 29,711,044 | -0.09(-0.37%) |
Apr 15, 2013 | 25.08 | 26.05 | 24.97 | 25.21 | 46,527,596 | +0.47(+1.91%) |
Apr 12, 2013 | 25.28 | 25.38 | 24.46 | 24.74 | 37,817,280 | +0.03(+0.11%) |
Apr 11, 2013 | 24.12 | 24.77 | 24.12 | 24.72 | 32,931,876 | +0.99(+4.18%) |
Apr 10, 2013 | 24.00 | 24.21 | 23.56 | 23.72 | 29,708,992 | -0.47(-1.94%) |
Apr 09, 2013 | 23.36 | 24.48 | 23.15 | 24.19 | 34,045,360 | +0.90(+3.86%) |
Apr 08, 2013 | 23.69 | 23.76 | 22.71 | 23.29 | 31,743,942 | -0.23(-0.97%) |
Apr 05, 2013 | 23.36 | 24.36 | 23.22 | 23.52 | 32,517,050 | -0.29(-1.22%) |
Apr 04, 2013 | 23.91 | 24.30 | 23.40 | 23.81 | 34,460,032 | -0.44(-1.80%) |
Apr 03, 2013 | 25.29 | 25.48 | 23.47 | 24.25 | 75,357,560 | -0.99(-3.93%) |
Apr 02, 2013 | 26.27 | 26.45 | 25.16 | 25.24 | 32,279,652 | -0.82(-3.15%) |
Apr 01, 2013 | 27.28 | 27.36 | 25.92 | 26.06 | 22,938,964 | -0.98(-3.62%) |
Mar 28, 2013 | 27.25 | 27.56 | 26.94 | 27.04 | 19,595,456 | -0.14(-0.50%) |
Mar 27, 2013 | 27.09 | 28.15 | 26.90 | 27.18 | 40,471,912 | -0.05(-0.19%) |
Mar 26, 2013 | 26.29 | 27.52 | 26.23 | 27.23 | 46,810,816 | +1.40(+5.43%) |
Mar 25, 2013 | 26.06 | 26.41 | 25.68 | 25.83 | 15,024,582 | -0.07(-0.28%) |
Mar 22, 2013 | 26.16 | 26.27 | 25.64 | 25.90 | 14,207,871 | -0.10(-0.38%) |
Mar 21, 2013 | 26.06 | 26.77 | 26.00 | 26.00 | 18,801,734 | -0.15(-0.58%) |
Mar 20, 2013 | 26.09 | 26.26 | 25.78 | 26.15 | 11,131,960 | +0.24(+0.93%) |
Mar 19, 2013 | 26.57 | 26.68 | 25.61 | 25.91 | 19,873,574 | -0.60(-2.27%) |
Mar 18, 2013 | 25.91 | 26.68 | 25.79 | 26.51 | 18,071,150 | +0.11(+0.40%) |
Mar 15, 2013 | 27.04 | 27.14 | 26.36 | 26.41 | 20,673,590 | -0.50(-1.87%) |
Mar 14, 2013 | 27.53 | 27.53 | 26.72 | 26.91 | 28,450,742 | -0.57(-2.07%) |
Mar 13, 2013 | 26.77 | 27.88 | 26.68 | 27.48 | 53,818,020 | +1.46(+5.63%) |
Mar 12, 2013 | 25.62 | 26.31 | 25.61 | 26.02 | 21,151,752 | +0.24(+0.92%) |
Mar 11, 2013 | 26.29 | 26.36 | 25.57 | 25.78 | 21,015,042 | -0.61(-2.30%) |
Mar 08, 2013 | 26.06 | 26.55 | 25.82 | 26.39 | 23,523,044 | +0.45(+1.73%) |
Mar 07, 2013 | 25.71 | 26.07 | 25.17 | 25.94 | 28,695,742 | -0.20(-0.75%) |
Mar 06, 2013 | 26.02 | 26.42 | 25.65 | 26.13 | 17,430,118 | +0.17(+0.67%) |
Mar 05, 2013 | 26.38 | 26.47 | 25.44 | 25.96 | 32,314,288 | +0.07(+0.29%) |
Mar 04, 2013 | 26.95 | 27.15 | 25.24 | 25.89 | 47,822,400 | -1.17(-4.31%) |