Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 35.22 | 35.44 | 34.75 | 34.75 | 11,275,813 | -0.65(-1.83%) |
May 30, 2013 | 35.44 | 35.76 | 34.90 | 35.40 | 18,896,534 | -0.78(-2.16%) |
May 29, 2013 | 35.70 | 36.34 | 35.67 | 36.18 | 7,686,110 | +0.17(+0.46%) |
May 28, 2013 | 36.37 | 36.50 | 35.92 | 36.01 | 11,131,882 | +0.29(+0.81%) |
May 24, 2013 | 36.01 | 36.01 | 35.36 | 35.72 | 10,181,391 | -0.42(-1.15%) |
May 23, 2013 | 35.25 | 36.24 | 34.80 | 36.14 | 13,401,418 | -0.42(-1.14%) |
May 22, 2013 | 37.20 | 37.42 | 36.30 | 36.55 | 15,924,490 | -0.67(-1.81%) |
May 21, 2013 | 37.85 | 37.99 | 36.45 | 37.23 | 21,314,784 | -0.60(-1.58%) |
May 20, 2013 | 37.38 | 37.89 | 37.28 | 37.82 | 9,990,660 | +0.25(+0.66%) |
May 17, 2013 | 37.06 | 37.57 | 36.88 | 37.57 | 16,087,076 | +1.16(+3.19%) |
May 16, 2013 | 36.63 | 36.90 | 36.31 | 36.41 | 9,899,150 | -0.23(-0.63%) |
May 15, 2013 | 36.50 | 36.76 | 35.84 | 36.64 | 11,621,265 | +0.47(+1.31%) |
May 13, 2013 | 35.81 | 36.23 | 35.81 | 36.17 | 10,674,408 | +0.14(+0.39%) |
May 10, 2013 | 35.87 | 36.04 | 35.51 | 36.03 | 10,768,323 | -0.14(-0.39%) |
May 09, 2013 | 36.23 | 36.33 | 35.92 | 36.17 | 8,058,833 | -0.12(-0.32%) |
May 08, 2013 | 36.04 | 36.36 | 35.76 | 36.29 | 8,157,558 | +0.23(+0.64%) |
May 07, 2013 | 35.91 | 36.36 | 35.61 | 36.06 | 9,906,921 | +0.30(+0.84%) |
May 06, 2013 | 35.26 | 35.96 | 35.25 | 35.76 | 9,581,054 | +0.42(+1.20%) |
May 03, 2013 | 35.53 | 35.66 | 35.25 | 35.33 | 13,694,890 | +0.12(+0.35%) |
May 02, 2013 | 35.05 | 35.37 | 34.74 | 35.21 | 14,594,795 | +0.27(+0.76%) |
May 01, 2013 | 34.88 | 35.15 | 34.62 | 34.94 | 15,448,901 | -0.57(-1.61%) |
Apr 30, 2013 | 34.54 | 35.56 | 34.51 | 35.52 | 25,617,216 | +1.00(+2.89%) |
Apr 29, 2013 | 33.94 | 34.86 | 33.60 | 34.52 | 13,461,014 | +0.83(+2.46%) |
Apr 26, 2013 | 33.66 | 33.92 | 33.66 | 33.69 | 8,334,980 | -0.15(-0.44%) |
Apr 25, 2013 | 34.08 | 34.54 | 33.76 | 33.84 | 12,084,154 | -0.14(-0.42%) |
Apr 24, 2013 | 33.48 | 34.71 | 33.44 | 33.98 | 19,589,476 | +1.02(+3.10%) |
Apr 23, 2013 | 32.76 | 33.20 | 32.38 | 32.96 | 17,058,680 | +0.33(+1.02%) |
Apr 22, 2013 | 32.35 | 32.73 | 31.60 | 32.63 | 31,427,346 | +1.73(+5.59%) |
Apr 19, 2013 | 31.61 | 31.96 | 30.53 | 30.90 | 24,092,408 | -0.42(-1.33%) |
Apr 18, 2013 | 31.36 | 31.86 | 30.78 | 31.31 | 19,048,650 | +0.02(+0.05%) |
Apr 17, 2013 | 32.57 | 32.58 | 31.10 | 31.30 | 21,032,426 | -1.66(-5.04%) |
Apr 16, 2013 | 32.47 | 33.02 | 32.02 | 32.96 | 11,725,475 | +0.86(+2.66%) |
Apr 15, 2013 | 33.29 | 33.39 | 32.01 | 32.10 | 16,236,798 | -1.83(-5.38%) |
Apr 12, 2013 | 33.87 | 33.99 | 33.28 | 33.93 | 11,583,144 | -0.26(-0.75%) |
Apr 11, 2013 | 33.65 | 34.24 | 33.31 | 34.19 | 12,172,368 | +0.65(+1.93%) |
Apr 10, 2013 | 32.51 | 33.78 | 32.50 | 33.54 | 13,201,821 | +1.06(+3.27%) |
Apr 09, 2013 | 31.94 | 32.61 | 31.70 | 32.48 | 10,222,949 | +0.58(+1.82%) |
Apr 08, 2013 | 32.00 | 32.10 | 31.67 | 31.89 | 12,704,207 | -0.16(-0.49%) |
Apr 05, 2013 | 31.54 | 32.16 | 31.39 | 32.05 | 16,995,692 | +0.05(+0.16%) |
Apr 04, 2013 | 32.18 | 32.25 | 31.71 | 32.00 | 12,485,812 | -0.17(-0.54%) |
Apr 03, 2013 | 33.17 | 33.27 | 31.93 | 32.18 | 15,634,604 | -0.95(-2.86%) |
Apr 02, 2013 | 33.16 | 33.54 | 32.87 | 33.12 | 8,316,495 | -0.03(-0.10%) |
Apr 01, 2013 | 33.51 | 33.58 | 32.77 | 33.16 | 8,290,555 | -0.40(-1.19%) |
Mar 28, 2013 | 33.70 | 33.80 | 33.31 | 33.56 | 8,584,444 | -0.21(-0.61%) |
Mar 27, 2013 | 33.19 | 33.95 | 32.91 | 33.76 | 9,986,300 | +0.44(+1.32%) |
Mar 26, 2013 | 33.06 | 33.36 | 32.97 | 33.32 | 13,251,766 | +0.40(+1.21%) |
Mar 25, 2013 | 32.88 | 33.09 | 32.53 | 32.92 | 11,918,122 | +0.41(+1.25%) |
Mar 22, 2013 | 32.83 | 33.13 | 32.38 | 32.52 | 17,758,836 | -0.26(-0.79%) |
Mar 21, 2013 | 32.80 | 33.27 | 32.68 | 32.78 | 13,136,710 | +0.02(+0.08%) |
Mar 20, 2013 | 33.22 | 33.31 | 32.27 | 32.75 | 16,392,590 | -0.15(-0.45%) |
Mar 19, 2013 | 33.85 | 33.99 | 32.24 | 32.90 | 33,443,810 | -0.92(-2.73%) |
Mar 18, 2013 | 34.18 | 34.71 | 33.61 | 33.82 | 16,472,614 | -0.97(-2.79%) |
Mar 15, 2013 | 35.17 | 35.41 | 34.78 | 34.79 | 17,377,682 | -0.53(-1.50%) |
Mar 14, 2013 | 34.84 | 35.41 | 34.58 | 35.32 | 10,456,773 | +0.58(+1.67%) |
Mar 13, 2013 | 34.87 | 35.19 | 34.58 | 34.74 | 9,920,675 | -0.10(-0.29%) |
Mar 12, 2013 | 34.92 | 35.33 | 34.64 | 34.84 | 8,517,871 | -0.03(-0.10%) |
Mar 11, 2013 | 34.79 | 35.10 | 34.54 | 34.88 | 10,894,995 | -0.07(-0.19%) |
Mar 08, 2013 | 34.69 | 35.06 | 34.44 | 34.94 | 13,247,390 | +0.56(+1.62%) |
Mar 07, 2013 | 34.10 | 34.40 | 33.61 | 34.39 | 11,639,554 | +0.51(+1.49%) |
Mar 06, 2013 | 34.43 | 34.43 | 33.51 | 33.88 | 7,960,826 | -0.17(-0.49%) |
Mar 05, 2013 | 33.34 | 34.06 | 33.22 | 34.05 | 10,929,950 | +0.86(+2.60%) |
Mar 04, 2013 | 33.37 | 33.63 | 32.82 | 33.18 | 11,053,459 | -0.45(-1.35%) |