Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.96 | 41.97 | 40.27 | 40.96 | 1,780,145 | -1.13(-2.68%) |
Apr 29, 2013 | 42.40 | 43.01 | 42.07 | 42.09 | 1,030,090 | -0.42(-0.99%) |
Apr 26, 2013 | 43.10 | 43.39 | 42.22 | 42.51 | 2,807,833 | -0.88(-2.03%) |
Apr 25, 2013 | 40.46 | 43.99 | 39.76 | 43.39 | 6,030,135 | +5.77(+15.34%) |
Apr 24, 2013 | 37.51 | 38.21 | 37.42 | 37.62 | 1,159,899 | +0.29(+0.78%) |
Apr 23, 2013 | 37.00 | 38.38 | 36.85 | 37.33 | 1,934,575 | +0.66(+1.80%) |
Apr 22, 2013 | 36.27 | 36.87 | 35.99 | 36.67 | 903,247 | +0.38(+1.05%) |
Apr 19, 2013 | 36.31 | 37.85 | 36.11 | 36.29 | 1,629,144 | +0.22(+0.61%) |
Apr 18, 2013 | 35.81 | 36.51 | 35.46 | 36.07 | 1,248,032 | +0.44(+1.23%) |
Apr 17, 2013 | 35.83 | 36.09 | 34.98 | 35.63 | 693,618 | -0.72(-1.98%) |
Apr 16, 2013 | 35.04 | 36.94 | 34.95 | 36.35 | 1,439,244 | +1.41(+4.04%) |
Apr 15, 2013 | 34.98 | 35.54 | 34.64 | 34.94 | 740,371 | -0.25(-0.71%) |
Apr 12, 2013 | 35.05 | 35.57 | 34.76 | 35.19 | 1,170,675 | +0.20(+0.57%) |
Apr 11, 2013 | 35.67 | 35.80 | 34.86 | 34.99 | 866,955 | -0.86(-2.40%) |
Apr 10, 2013 | 35.69 | 35.97 | 35.25 | 35.85 | 764,896 | +0.09(+0.25%) |
Apr 09, 2013 | 35.51 | 36.13 | 35.29 | 35.76 | 601,101 | +0.21(+0.59%) |
Apr 08, 2013 | 35.24 | 35.59 | 35.07 | 35.55 | 716,381 | +0.38(+1.08%) |
Apr 05, 2013 | 34.28 | 35.20 | 34.28 | 35.17 | 543,711 | +0.12(+0.34%) |
Apr 04, 2013 | 34.45 | 35.14 | 34.15 | 35.05 | 721,045 | +0.52(+1.51%) |
Apr 03, 2013 | 35.64 | 35.81 | 33.95 | 34.53 | 1,100,532 | -1.18(-3.30%) |
Apr 02, 2013 | 36.04 | 36.06 | 35.32 | 35.71 | 839,655 | +0.48(+1.36%) |
Apr 01, 2013 | 36.20 | 36.49 | 34.78 | 35.23 | 1,391,364 | -0.97(-2.68%) |
Mar 28, 2013 | 36.74 | 37.24 | 35.92 | 36.20 | 744,062 | -0.01(-0.03%) |
Mar 27, 2013 | 36.12 | 36.69 | 35.93 | 36.21 | 608,468 | +0.07(+0.19%) |
Mar 26, 2013 | 36.35 | 36.38 | 35.68 | 36.14 | 583,549 | +0.09(+0.25%) |
Mar 25, 2013 | 36.38 | 36.51 | 35.74 | 36.05 | 472,902 | -0.22(-0.61%) |
Mar 22, 2013 | 36.31 | 36.49 | 35.83 | 36.27 | 723,317 | +0.27(+0.75%) |
Mar 21, 2013 | 34.60 | 36.17 | 34.44 | 36.00 | 1,497,838 | +1.24(+3.57%) |
Mar 20, 2013 | 35.36 | 35.44 | 34.44 | 34.76 | 877,906 | +0.30(+0.87%) |
Mar 19, 2013 | 35.77 | 36.03 | 34.39 | 34.46 | 1,187,341 | -1.17(-3.28%) |
Mar 18, 2013 | 36.64 | 36.64 | 35.40 | 35.63 | 1,541,037 | -1.47(-3.96%) |
Mar 15, 2013 | 37.58 | 37.75 | 37.09 | 37.10 | 1,552,013 | -0.35(-0.93%) |
Mar 14, 2013 | 37.83 | 37.87 | 36.57 | 37.45 | 1,129,556 | -0.16(-0.43%) |
Mar 13, 2013 | 37.88 | 38.18 | 37.01 | 37.61 | 996,665 | -0.22(-0.58%) |
Mar 12, 2013 | 37.00 | 38.22 | 37.00 | 37.83 | 1,856,652 | +0.83(+2.24%) |
Mar 11, 2013 | 36.91 | 37.14 | 35.72 | 37.00 | 1,185,091 | +0.34(+0.93%) |
Mar 08, 2013 | 36.95 | 36.95 | 36.33 | 36.66 | 610,778 | -0.11(-0.30%) |
Mar 07, 2013 | 36.82 | 37.00 | 36.45 | 36.77 | 572,119 | -0.18(-0.49%) |
Mar 06, 2013 | 36.41 | 37.47 | 35.72 | 36.95 | 2,400,679 | +0.38(+1.04%) |
Mar 05, 2013 | 33.65 | 36.82 | 33.33 | 36.57 | 3,713,928 | +2.89(+8.58%) |
Mar 04, 2013 | 32.49 | 33.78 | 32.48 | 33.68 | 1,298,654 | +0.89(+2.71%) |
Mar 01, 2013 | 32.06 | 33.01 | 31.69 | 32.79 | 1,562,298 | +0.32(+0.99%) |
Feb 28, 2013 | 32.28 | 32.55 | 31.78 | 32.47 | 937,468 | +0.27(+0.84%) |
Feb 27, 2013 | 31.59 | 33.63 | 31.26 | 32.20 | 1,950,699 | +0.95(+3.04%) |
Feb 26, 2013 | 31.88 | 32.11 | 30.89 | 31.25 | 2,125,433 | -2.23(-6.66%) |
Feb 22, 2013 | 31.45 | 33.86 | 31.11 | 33.48 | 2,128,899 | +1.94(+6.15%) |
Feb 21, 2013 | 32.13 | 32.90 | 31.14 | 31.54 | 2,572,411 | -1.42(-4.31%) |
Feb 20, 2013 | 33.40 | 33.92 | 32.84 | 32.96 | 1,475,926 | -0.50(-1.49%) |
Feb 19, 2013 | 33.66 | 34.33 | 32.86 | 33.46 | 3,227,865 | -0.40(-1.18%) |
Feb 15, 2013 | 33.00 | 34.12 | 32.34 | 33.86 | 3,513,390 | +0.98(+2.98%) |
Feb 14, 2013 | 30.63 | 33.21 | 30.40 | 32.88 | 5,687,739 | +3.10(+10.41%) |
Feb 13, 2013 | 29.00 | 29.89 | 28.70 | 29.78 | 2,704,707 | +0.53(+1.81%) |
Feb 12, 2013 | 29.50 | 29.75 | 29.04 | 29.25 | 679,215 | -0.30(-1.02%) |
Feb 11, 2013 | 29.75 | 29.75 | 29.15 | 29.55 | 721,366 | -0.28(-0.94%) |
Feb 08, 2013 | 29.35 | 29.83 | 29.24 | 29.83 | 1,021,258 | +0.41(+1.39%) |
Feb 07, 2013 | 29.42 | 29.45 | 28.58 | 29.42 | 1,065,994 | -0.30(-1.01%) |
Feb 06, 2013 | 29.36 | 29.79 | 29.36 | 29.72 | 757,322 | +0.76(+2.62%) |
Feb 04, 2013 | 28.00 | 29.15 | 27.70 | 28.96 | 1,650,242 | +0.89(+3.17%) |