Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.39 | 32.36 | 30.90 | 32.36 | 608,009 | +0.89(+2.83%) |
Apr 29, 2013 | 32.04 | 32.31 | 31.44 | 31.47 | 661,987 | -0.22(-0.70%) |
Apr 26, 2013 | 32.31 | 32.16 | 31.60 | 31.69 | 729,933 | -0.47(-1.48%) |
Apr 25, 2013 | 31.33 | 32.95 | 31.25 | 32.16 | 1,294,048 | +1.36(+4.43%) |
Apr 24, 2013 | 29.07 | 30.86 | 29.04 | 30.80 | 737,768 | +2.02(+7.04%) |
Apr 23, 2013 | 28.92 | 29.05 | 28.61 | 28.78 | 1,191,298 | -0.13(-0.46%) |
Apr 22, 2013 | 28.49 | 28.94 | 28.21 | 28.91 | 793,333 | +0.96(+3.42%) |
Apr 19, 2013 | 28.20 | 28.33 | 27.48 | 27.95 | 1,594,361 | +0.45(+1.65%) |
Apr 18, 2013 | 26.02 | 27.62 | 25.82 | 27.50 | 1,160,553 | +1.79(+6.98%) |
Apr 17, 2013 | 26.24 | 26.48 | 25.61 | 25.71 | 1,445,425 | -0.64(-2.42%) |
Apr 16, 2013 | 26.98 | 27.43 | 26.33 | 26.34 | 1,117,151 | +0.14(+0.54%) |
Apr 15, 2013 | 28.23 | 28.23 | 26.03 | 26.20 | 2,140,239 | -3.40(-11.48%) |
Apr 12, 2013 | 29.90 | 29.93 | 29.05 | 29.60 | 714,309 | -0.73(-2.40%) |
Apr 11, 2013 | 30.82 | 30.88 | 30.25 | 30.33 | 512,616 | -0.60(-1.94%) |
Apr 10, 2013 | 32.05 | 32.21 | 30.82 | 30.93 | 517,522 | -1.33(-4.12%) |
Apr 09, 2013 | 31.53 | 32.34 | 31.50 | 32.25 | 578,592 | +0.62(+1.97%) |
Apr 08, 2013 | 32.11 | 32.19 | 31.50 | 31.63 | 255,987 | -0.48(-1.50%) |
Apr 05, 2013 | 32.31 | 32.54 | 32.00 | 32.11 | 456,552 | -0.18(-0.55%) |
Apr 04, 2013 | 31.43 | 32.36 | 30.44 | 32.29 | 937,632 | +0.68(+2.16%) |
Apr 03, 2013 | 32.77 | 33.12 | 31.32 | 31.61 | 723,055 | -1.19(-3.62%) |
Apr 02, 2013 | 33.14 | 33.48 | 32.62 | 32.80 | 351,832 | -0.50(-1.51%) |
Apr 01, 2013 | 33.71 | 33.89 | 33.19 | 33.30 | 228,128 | -0.51(-1.51%) |
Mar 28, 2013 | 33.61 | 33.90 | 33.51 | 33.81 | 392,140 | -0.01(-0.04%) |
Mar 27, 2013 | 33.31 | 33.84 | 33.31 | 33.83 | 300,235 | +0.48(+1.45%) |
Mar 26, 2013 | 33.11 | 33.40 | 32.98 | 33.34 | 277,929 | +0.26(+0.78%) |
Mar 25, 2013 | 33.23 | 33.57 | 33.00 | 33.08 | 613,954 | -0.43(-1.28%) |
Mar 22, 2013 | 33.33 | 33.89 | 33.00 | 33.51 | 400,318 | +0.38(+1.14%) |
Mar 21, 2013 | 32.66 | 33.23 | 32.63 | 33.14 | 485,925 | +0.33(+0.99%) |
Mar 20, 2013 | 33.43 | 33.43 | 32.04 | 32.81 | 903,571 | -1.35(-3.95%) |
Mar 19, 2013 | 33.97 | 34.35 | 33.46 | 34.16 | 608,973 | +0.04(+0.11%) |
Mar 18, 2013 | 33.94 | 34.60 | 33.94 | 34.12 | 713,329 | +0.16(+0.46%) |
Mar 15, 2013 | 35.02 | 35.05 | 33.48 | 33.97 | 774,253 | -1.00(-2.86%) |
Mar 14, 2013 | 34.69 | 35.03 | 34.25 | 34.97 | 402,740 | +0.08(+0.23%) |
Mar 13, 2013 | 35.58 | 35.70 | 34.79 | 34.89 | 451,080 | -0.42(-1.18%) |
Mar 12, 2013 | 34.85 | 35.58 | 34.84 | 35.30 | 540,891 | +0.68(+1.97%) |
Mar 11, 2013 | 34.70 | 34.91 | 34.50 | 34.62 | 387,907 | +0.04(+0.11%) |
Mar 08, 2013 | 34.36 | 35.03 | 34.05 | 34.58 | 407,154 | +0.19(+0.56%) |
Mar 07, 2013 | 34.59 | 34.87 | 33.91 | 34.39 | 703,868 | -0.19(-0.54%) |
Mar 06, 2013 | 33.60 | 34.76 | 33.28 | 34.58 | 940,824 | +1.20(+3.60%) |
Mar 05, 2013 | 33.55 | 33.87 | 33.25 | 33.37 | 763,805 | -0.04(-0.11%) |
Mar 04, 2013 | 34.66 | 34.72 | 33.13 | 33.41 | 762,751 | -1.40(-4.03%) |
Mar 01, 2013 | 35.77 | 35.80 | 34.75 | 34.81 | 352,688 | -0.96(-2.70%) |
Feb 28, 2013 | 36.21 | 36.38 | 35.32 | 35.78 | 419,155 | -0.39(-1.07%) |
Feb 27, 2013 | 36.16 | 36.24 | 35.61 | 36.16 | 347,084 | -0.24(-0.67%) |
Feb 26, 2013 | 35.81 | 36.67 | 35.38 | 36.41 | 410,177 | +0.62(+1.72%) |
Feb 22, 2013 | 35.03 | 35.92 | 34.86 | 35.79 | 388,023 | +0.59(+1.66%) |
Feb 21, 2013 | 35.36 | 36.08 | 35.05 | 35.21 | 598,534 | -0.16(-0.44%) |
Feb 20, 2013 | 36.08 | 36.51 | 35.24 | 35.36 | 712,515 | -1.46(-3.97%) |
Feb 19, 2013 | 36.84 | 37.11 | 36.40 | 36.82 | 449,755 | -0.43(-1.15%) |
Feb 15, 2013 | 37.99 | 38.02 | 35.81 | 37.25 | 957,990 | -1.17(-3.05%) |
Feb 14, 2013 | 38.55 | 38.95 | 38.31 | 38.42 | 192,678 | -0.24(-0.63%) |
Feb 13, 2013 | 39.56 | 39.60 | 38.48 | 38.67 | 389,761 | -0.88(-2.23%) |
Feb 12, 2013 | 39.31 | 39.86 | 39.30 | 39.55 | 136,693 | +0.20(+0.51%) |
Feb 11, 2013 | 39.75 | 39.83 | 39.05 | 39.35 | 312,893 | -0.71(-1.78%) |
Feb 08, 2013 | 40.17 | 40.24 | 39.95 | 40.06 | 113,464 | -0.25(-0.63%) |
Feb 07, 2013 | 39.63 | 40.52 | 39.63 | 40.32 | 196,070 | +0.42(+1.06%) |
Feb 06, 2013 | 40.48 | 40.85 | 39.72 | 39.89 | 390,171 | -0.67(-1.66%) |
Feb 04, 2013 | 40.12 | 40.76 | 40.05 | 40.57 | 237,910 | +0.38(+0.94%) |