Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.76 | 28.84 | 28.29 | 28.29 | 37,041,888 | -0.55(-1.91%) |
May 30, 2013 | 29.35 | 29.43 | 28.83 | 28.84 | 29,508,812 | -0.45(-1.52%) |
May 29, 2013 | 29.95 | 30.01 | 29.22 | 29.29 | 24,012,038 | -0.81(-2.70%) |
May 28, 2013 | 30.14 | 30.45 | 29.99 | 30.10 | 20,373,932 | +0.22(+0.73%) |
May 24, 2013 | 29.39 | 29.97 | 29.36 | 29.88 | 16,315,763 | +0.22(+0.74%) |
May 23, 2013 | 29.66 | 29.76 | 29.40 | 29.66 | 15,456,710 | -0.23(-0.76%) |
May 22, 2013 | 29.91 | 30.32 | 29.74 | 29.89 | 19,248,644 | -0.06(-0.21%) |
May 21, 2013 | 30.05 | 30.11 | 29.76 | 29.95 | 12,934,470 | -0.03(-0.09%) |
May 20, 2013 | 30.38 | 30.38 | 29.92 | 29.98 | 14,087,700 | -0.42(-1.37%) |
May 17, 2013 | 30.45 | 30.51 | 30.11 | 30.40 | 17,832,548 | -0.08(-0.28%) |
May 16, 2013 | 30.36 | 30.72 | 30.27 | 30.48 | 17,430,804 | +0.12(+0.40%) |
May 15, 2013 | 30.07 | 30.49 | 29.99 | 30.36 | 17,396,474 | +0.52(+1.73%) |
May 13, 2013 | 29.81 | 30.02 | 29.71 | 29.85 | 13,133,416 | +0.03(+0.09%) |
May 10, 2013 | 29.79 | 29.88 | 29.61 | 29.82 | 14,033,854 | +0.02(+0.07%) |
May 09, 2013 | 30.07 | 30.11 | 29.71 | 29.80 | 14,297,183 | -0.24(-0.80%) |
May 08, 2013 | 30.09 | 30.19 | 29.82 | 30.04 | 17,839,650 | -0.17(-0.56%) |
May 07, 2013 | 29.86 | 30.21 | 29.82 | 30.21 | 19,486,682 | +0.44(+1.47%) |
May 06, 2013 | 29.92 | 29.92 | 29.62 | 29.77 | 13,226,318 | -0.11(-0.38%) |
May 03, 2013 | 29.83 | 30.01 | 29.68 | 29.88 | 16,621,331 | +0.20(+0.67%) |
May 02, 2013 | 29.47 | 29.82 | 29.35 | 29.68 | 26,458,548 | -0.18(-0.59%) |
May 01, 2013 | 29.82 | 30.11 | 29.81 | 29.86 | 12,313,204 | -0.08(-0.28%) |
Apr 30, 2013 | 29.82 | 29.99 | 29.63 | 29.95 | 19,009,522 | +0.06(+0.21%) |
Apr 29, 2013 | 29.88 | 29.92 | 29.65 | 29.88 | 16,011,221 | +0.10(+0.33%) |
Apr 26, 2013 | 29.84 | 29.96 | 29.78 | 29.78 | 21,436,932 | -0.18(-0.59%) |
Apr 25, 2013 | 29.90 | 30.09 | 29.77 | 29.96 | 14,414,413 | +0.14(+0.47%) |
Apr 24, 2013 | 30.16 | 30.35 | 29.78 | 29.82 | 16,069,975 | -0.39(-1.29%) |
Apr 23, 2013 | 30.26 | 30.39 | 29.89 | 30.21 | 15,865,291 | -0.01(-0.05%) |
Apr 22, 2013 | 30.08 | 30.31 | 29.99 | 30.22 | 14,905,765 | +0.04(+0.14%) |
Apr 19, 2013 | 29.91 | 30.26 | 29.85 | 30.18 | 19,630,074 | +0.40(+1.33%) |
Apr 18, 2013 | 30.05 | 30.17 | 29.78 | 29.78 | 22,665,706 | -0.32(-1.06%) |
Apr 17, 2013 | 29.81 | 30.21 | 29.73 | 30.10 | 34,220,148 | +0.13(+0.42%) |
Apr 16, 2013 | 29.29 | 30.05 | 29.18 | 29.97 | 45,439,912 | +1.61(+5.69%) |
Apr 15, 2013 | 28.90 | 29.00 | 28.33 | 28.36 | 22,636,518 | -0.70(-2.41%) |
Apr 12, 2013 | 28.94 | 29.08 | 28.78 | 29.06 | 14,693,878 | -0.07(-0.24%) |
Apr 11, 2013 | 29.10 | 29.29 | 29.05 | 29.13 | 15,496,503 | +0.08(+0.27%) |
Apr 10, 2013 | 28.85 | 29.12 | 28.80 | 29.05 | 13,718,113 | +0.25(+0.88%) |
Apr 09, 2013 | 28.87 | 29.10 | 28.66 | 28.80 | 29,766,090 | -0.11(-0.37%) |
Apr 08, 2013 | 28.32 | 28.91 | 28.13 | 28.91 | 32,171,254 | +0.55(+1.95%) |
Apr 05, 2013 | 28.45 | 28.55 | 28.30 | 28.35 | 15,169,889 | -0.33(-1.13%) |
Apr 04, 2013 | 28.49 | 28.71 | 28.44 | 28.68 | 16,166,510 | +0.26(+0.92%) |
Apr 03, 2013 | 28.85 | 28.88 | 28.35 | 28.42 | 19,280,234 | -0.39(-1.35%) |
Apr 02, 2013 | 28.60 | 28.93 | 28.59 | 28.81 | 18,884,430 | +0.19(+0.67%) |
Apr 01, 2013 | 28.57 | 28.64 | 28.42 | 28.61 | 11,594,292 | +0.01(+0.02%) |
Mar 28, 2013 | 28.57 | 28.72 | 28.31 | 28.61 | 20,111,750 | +0.16(+0.55%) |
Mar 27, 2013 | 28.61 | 28.68 | 28.34 | 28.45 | 20,584,838 | -0.33(-1.16%) |
Mar 26, 2013 | 28.39 | 28.79 | 28.39 | 28.78 | 19,319,130 | +0.40(+1.42%) |
Mar 25, 2013 | 28.37 | 28.47 | 28.27 | 28.38 | 22,219,816 | +0.06(+0.20%) |
Mar 22, 2013 | 28.28 | 28.49 | 28.22 | 28.32 | 22,799,584 | -0.02(-0.07%) |
Mar 21, 2013 | 28.19 | 28.60 | 28.13 | 28.35 | 32,602,906 | +0.14(+0.50%) |
Mar 20, 2013 | 27.87 | 28.24 | 27.84 | 28.20 | 27,242,556 | +0.38(+1.37%) |
Mar 19, 2013 | 27.53 | 27.87 | 27.46 | 27.82 | 21,475,214 | +0.40(+1.47%) |
Mar 18, 2013 | 27.31 | 27.55 | 27.29 | 27.42 | 16,228,365 | -0.05(-0.18%) |
Mar 15, 2013 | 27.46 | 27.55 | 27.35 | 27.47 | 29,415,014 | -0.13(-0.49%) |
Mar 14, 2013 | 27.46 | 27.67 | 27.35 | 27.60 | 20,600,788 | +0.30(+1.11%) |
Mar 13, 2013 | 27.46 | 27.50 | 27.27 | 27.30 | 20,296,700 | -0.06(-0.23%) |
Mar 12, 2013 | 27.59 | 27.61 | 27.25 | 27.36 | 16,196,927 | -0.25(-0.89%) |
Mar 11, 2013 | 27.53 | 27.66 | 27.52 | 27.61 | 13,101,188 | +0.06(+0.23%) |
Mar 08, 2013 | 27.51 | 27.68 | 27.41 | 27.55 | 15,928,707 | +0.07(+0.26%) |
Mar 07, 2013 | 27.42 | 27.52 | 27.28 | 27.48 | 21,506,876 | +0.07(+0.26%) |
Mar 06, 2013 | 27.25 | 27.42 | 27.18 | 27.41 | 16,594,831 | +0.24(+0.88%) |
Mar 05, 2013 | 27.38 | 27.39 | 27.08 | 27.17 | 18,852,402 | -0.10(-0.36%) |
Mar 04, 2013 | 27.11 | 27.26 | 27.00 | 27.26 | 14,144,613 | +0.08(+0.31%) |