Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 30.61 | 30.61 | 30.21 | 30.23 | 42,011,560 | -0.59(-1.91%) |
May 30, 2013 | 30.81 | 31.04 | 30.78 | 30.82 | 28,620,282 | -0.07(-0.24%) |
May 29, 2013 | 31.06 | 31.14 | 30.86 | 30.89 | 24,808,060 | -0.44(-1.39%) |
May 28, 2013 | 31.54 | 31.57 | 31.26 | 31.33 | 23,924,172 | +0.16(+0.50%) |
May 24, 2013 | 31.25 | 31.25 | 30.99 | 31.17 | 31,605,830 | -0.32(-1.01%) |
May 23, 2013 | 31.18 | 31.49 | 31.04 | 31.49 | 28,771,218 | -0.23(-0.73%) |
May 22, 2013 | 32.13 | 32.43 | 31.61 | 31.72 | 23,830,246 | -0.36(-1.13%) |
May 21, 2013 | 32.06 | 32.21 | 31.86 | 32.08 | 16,538,803 | -0.02(-0.07%) |
May 20, 2013 | 32.00 | 32.13 | 31.94 | 32.11 | 15,299,120 | +0.07(+0.23%) |
May 17, 2013 | 32.01 | 32.10 | 31.93 | 32.03 | 18,612,808 | +0.11(+0.34%) |
May 16, 2013 | 32.02 | 32.14 | 31.91 | 31.92 | 17,024,454 | -0.13(-0.40%) |
May 15, 2013 | 31.99 | 32.08 | 31.89 | 32.05 | 24,709,984 | +0.13(+0.40%) |
May 13, 2013 | 32.02 | 32.04 | 31.89 | 31.92 | 9,542,208 | -0.29(-0.90%) |
May 10, 2013 | 32.20 | 32.24 | 32.05 | 32.21 | 14,637,670 | -0.12(-0.38%) |
May 09, 2013 | 32.47 | 32.56 | 32.20 | 32.34 | 13,846,616 | -0.25(-0.78%) |
May 08, 2013 | 32.45 | 32.61 | 32.45 | 32.59 | 11,805,983 | +0.29(+0.89%) |
May 07, 2013 | 32.19 | 32.38 | 32.14 | 32.31 | 15,606,363 | +0.25(+0.78%) |
May 06, 2013 | 32.04 | 32.11 | 31.96 | 32.05 | 14,237,405 | +0.04(+0.11%) |
May 03, 2013 | 31.97 | 32.20 | 31.80 | 32.02 | 18,033,674 | +0.22(+0.69%) |
May 02, 2013 | 31.70 | 31.81 | 31.62 | 31.80 | 19,435,084 | +0.29(+0.92%) |
May 01, 2013 | 31.80 | 31.81 | 31.44 | 31.51 | 18,473,698 | -0.33(-1.05%) |
Apr 30, 2013 | 31.52 | 31.93 | 31.42 | 31.84 | 25,321,446 | +0.39(+1.25%) |
Apr 29, 2013 | 31.37 | 31.54 | 31.28 | 31.45 | 12,944,346 | +0.33(+1.05%) |
Apr 26, 2013 | 31.25 | 31.41 | 31.08 | 31.12 | 11,650,985 | -0.29(-0.93%) |
Apr 25, 2013 | 31.30 | 31.54 | 31.26 | 31.41 | 14,651,935 | +0.27(+0.85%) |
Apr 24, 2013 | 31.03 | 31.27 | 31.01 | 31.15 | 17,893,420 | +0.19(+0.62%) |
Apr 23, 2013 | 30.76 | 31.03 | 30.72 | 30.96 | 22,142,150 | +0.15(+0.50%) |
Apr 22, 2013 | 30.80 | 30.82 | 30.56 | 30.80 | 21,553,526 | +0.08(+0.27%) |
Apr 19, 2013 | 30.67 | 30.77 | 30.58 | 30.72 | 18,828,896 | +0.43(+1.43%) |
Apr 18, 2013 | 30.40 | 30.42 | 30.11 | 30.29 | 21,863,132 | +0.07(+0.22%) |
Apr 17, 2013 | 30.40 | 30.41 | 30.00 | 30.22 | 26,117,220 | -0.44(-1.45%) |
Apr 16, 2013 | 30.65 | 30.71 | 30.42 | 30.66 | 19,687,168 | +0.66(+2.21%) |
Apr 15, 2013 | 30.53 | 30.55 | 30.00 | 30.00 | 30,925,704 | -0.81(-2.62%) |
Apr 12, 2013 | 30.88 | 30.92 | 30.56 | 30.81 | 50,027,620 | -0.39(-1.24%) |
Apr 11, 2013 | 31.23 | 31.29 | 31.11 | 31.20 | 13,716,284 | -0.00(-0.01%) |
Apr 10, 2013 | 31.12 | 31.38 | 31.10 | 31.20 | 17,571,250 | +0.27(+0.86%) |
Apr 09, 2013 | 30.64 | 31.08 | 30.57 | 30.93 | 19,710,484 | +0.32(+1.05%) |
Apr 08, 2013 | 30.46 | 30.63 | 30.35 | 30.61 | 16,477,092 | +0.08(+0.26%) |
Apr 05, 2013 | 30.10 | 30.61 | 30.04 | 30.53 | 36,356,452 | -0.04(-0.14%) |
Apr 04, 2013 | 30.59 | 30.66 | 30.41 | 30.58 | 31,180,722 | -0.01(-0.02%) |
Apr 03, 2013 | 30.93 | 30.96 | 30.53 | 30.58 | 20,053,752 | -0.39(-1.25%) |
Apr 02, 2013 | 31.11 | 31.11 | 30.92 | 30.97 | 35,325,156 | +0.03(+0.09%) |
Apr 01, 2013 | 31.21 | 31.24 | 30.88 | 30.94 | 30,196,268 | -0.27(-0.87%) |
Mar 28, 2013 | 31.13 | 31.25 | 31.07 | 31.21 | 24,380,604 | +0.01(+0.03%) |
Mar 27, 2013 | 30.90 | 31.22 | 30.82 | 31.20 | 16,467,268 | +0.11(+0.36%) |
Mar 26, 2013 | 30.97 | 31.11 | 30.96 | 31.09 | 29,184,926 | +0.35(+1.15%) |
Mar 25, 2013 | 30.97 | 30.99 | 30.60 | 30.74 | 23,264,976 | -0.07(-0.21%) |
Mar 22, 2013 | 30.74 | 30.82 | 30.67 | 30.80 | 25,137,492 | +0.09(+0.30%) |
Mar 21, 2013 | 30.83 | 30.88 | 30.64 | 30.71 | 23,665,070 | -0.28(-0.90%) |
Mar 20, 2013 | 31.04 | 31.09 | 30.97 | 30.99 | 26,664,740 | +0.18(+0.58%) |
Mar 19, 2013 | 31.09 | 31.11 | 30.63 | 30.81 | 21,801,688 | -0.24(-0.77%) |
Mar 18, 2013 | 31.04 | 31.22 | 31.04 | 31.05 | 24,028,052 | -0.35(-1.11%) |
Mar 15, 2013 | 31.50 | 31.53 | 31.38 | 31.40 | 17,782,154 | -0.26(-0.83%) |
Mar 14, 2013 | 31.62 | 31.72 | 31.60 | 31.66 | 19,013,466 | +0.16(+0.51%) |
Mar 13, 2013 | 31.75 | 31.76 | 31.49 | 31.50 | 16,723,344 | -0.31(-0.96%) |
Mar 12, 2013 | 31.98 | 32.00 | 31.73 | 31.81 | 24,017,928 | -0.33(-1.02%) |
Mar 11, 2013 | 32.11 | 32.15 | 32.00 | 32.13 | 20,357,396 | -0.15(-0.45%) |
Mar 08, 2013 | 32.19 | 32.32 | 32.05 | 32.28 | 37,413,000 | +0.29(+0.91%) |
Mar 07, 2013 | 31.92 | 32.03 | 31.89 | 31.99 | 25,819,224 | +0.08(+0.25%) |
Mar 06, 2013 | 31.90 | 31.96 | 31.80 | 31.91 | 18,105,332 | +0.17(+0.54%) |
Mar 05, 2013 | 31.70 | 31.83 | 31.67 | 31.74 | 24,453,284 | +0.35(+1.12%) |
Mar 04, 2013 | 31.32 | 31.43 | 31.22 | 31.39 | 25,401,666 | -0.28(-0.87%) |