Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 47.60 | 48.40 | 46.60 | 47.00 | 0 | -2.60(-5.24%) |
Apr 29, 2013 | 49.00 | 50.40 | 48.20 | 49.60 | 52,151 | -0.20(-0.40%) |
Apr 26, 2013 | 50.00 | 50.20 | 47.60 | 49.80 | 53,927 | -0.20(-0.40%) |
Apr 25, 2013 | 49.20 | 51.60 | 48.40 | 50.00 | 0 | +1.00(+2.04%) |
Apr 24, 2013 | 50.60 | 50.80 | 48.60 | 49.00 | 57,690 | -1.60(-3.16%) |
Apr 23, 2013 | 50.00 | 51.00 | 48.62 | 50.60 | 50,191 | +0.40(+0.80%) |
Apr 22, 2013 | 49.60 | 50.20 | 48.00 | 50.20 | 45,945 | +0.20(+0.40%) |
Apr 19, 2013 | 48.00 | 50.00 | 47.40 | 50.00 | 51,230 | +2.00(+4.17%) |
Apr 18, 2013 | 49.00 | 49.20 | 46.20 | 48.00 | 106,171 | -0.90(-1.84%) |
Apr 17, 2013 | 50.20 | 50.80 | 47.40 | 48.90 | 112,211 | -1.30(-2.59%) |
Apr 16, 2013 | 49.60 | 50.20 | 48.20 | 50.20 | 89,128 | +0.80(+1.62%) |
Apr 15, 2013 | 53.40 | 54.60 | 48.20 | 49.40 | 148,920 | -2.00(-3.89%) |
Apr 12, 2013 | 53.60 | 54.60 | 50.80 | 51.40 | 90,710 | -2.40(-4.46%) |
Apr 11, 2013 | 53.80 | 54.80 | 51.60 | 53.80 | 120,696 | +0.00(+0.00%) |
Apr 10, 2013 | 51.60 | 55.40 | 51.20 | 53.80 | 215,320 | +2.60(+5.08%) |
Apr 09, 2013 | 49.80 | 51.80 | 48.00 | 51.20 | 107,401 | +1.80(+3.64%) |
Apr 08, 2013 | 49.80 | 50.80 | 47.80 | 49.40 | 121,053 | +1.00(+2.07%) |
Apr 05, 2013 | 47.20 | 50.00 | 45.40 | 48.40 | 172,550 | +2.80(+6.14%) |
Apr 04, 2013 | 48.00 | 49.00 | 45.00 | 45.60 | 73,207 | -2.40(-5.00%) |
Apr 03, 2013 | 50.80 | 50.80 | 46.60 | 48.00 | 207,379 | +1.00(+2.13%) |
Apr 02, 2013 | 47.60 | 48.60 | 46.20 | 47.00 | 90,294 | -0.40(-0.84%) |
Apr 01, 2013 | 45.80 | 48.40 | 45.80 | 47.40 | 91,976 | +1.80(+3.95%) |
Mar 28, 2013 | 43.80 | 45.70 | 43.60 | 45.60 | 73,700 | +2.00(+4.59%) |
Mar 27, 2013 | 43.20 | 44.00 | 42.60 | 43.60 | 34,786 | +0.20(+0.46%) |
Mar 26, 2013 | 43.40 | 44.40 | 42.60 | 43.40 | 65,994 | +0.20(+0.46%) |
Mar 25, 2013 | 43.40 | 43.60 | 42.60 | 43.20 | 62,784 | +0.00(+0.00%) |
Mar 22, 2013 | 43.00 | 43.40 | 43.00 | 43.20 | 37,184 | +0.20(+0.47%) |
Mar 21, 2013 | 43.00 | 43.40 | 42.80 | 43.00 | 36,406 | -0.20(-0.46%) |
Mar 20, 2013 | 42.60 | 43.60 | 42.60 | 43.20 | 61,863 | +0.80(+1.89%) |
Mar 19, 2013 | 43.00 | 43.40 | 42.40 | 42.40 | 55,217 | -0.20(-0.47%) |
Mar 18, 2013 | 42.40 | 42.80 | 41.40 | 42.60 | 51,659 | +0.60(+1.43%) |
Mar 15, 2013 | 41.60 | 42.40 | 41.40 | 42.00 | 93,240 | +0.20(+0.48%) |
Mar 14, 2013 | 41.20 | 42.40 | 41.00 | 41.80 | 64,907 | +0.80(+1.95%) |
Mar 13, 2013 | 41.00 | 41.60 | 40.40 | 41.00 | 41,132 | +0.10(+0.24%) |
Mar 12, 2013 | 41.20 | 42.20 | 40.20 | 40.90 | 118,803 | -0.30(-0.73%) |
Mar 11, 2013 | 41.20 | 41.60 | 39.70 | 41.20 | 54,650 | +0.20(+0.49%) |
Mar 08, 2013 | 40.80 | 42.20 | 40.40 | 41.00 | 65,625 | +0.80(+1.99%) |
Mar 07, 2013 | 37.00 | 40.60 | 37.00 | 40.20 | 93,392 | +3.40(+9.24%) |
Mar 06, 2013 | 36.60 | 37.20 | 35.90 | 36.80 | 19,910 | +0.20(+0.55%) |
Mar 05, 2013 | 36.60 | 36.60 | 35.20 | 36.60 | 17,925 | +0.80(+2.23%) |
Mar 04, 2013 | 36.40 | 37.40 | 35.20 | 35.80 | 22,019 | -0.80(-2.19%) |
Mar 01, 2013 | 36.00 | 36.60 | 34.40 | 36.60 | 22,943 | +0.20(+0.55%) |
Feb 28, 2013 | 36.20 | 36.80 | 35.80 | 36.40 | 39,066 | +0.40(+1.11%) |
Feb 27, 2013 | 35.80 | 36.60 | 35.40 | 36.00 | 18,962 | +0.00(+0.00%) |
Feb 26, 2013 | 35.20 | 36.40 | 34.60 | 36.00 | 16,060 | +1.00(+2.86%) |
Feb 25, 2013 | 37.00 | 37.20 | 35.00 | 35.00 | 32,064 | -1.80(-4.89%) |
Feb 22, 2013 | 37.00 | 37.00 | 36.10 | 36.80 | 14,759 | +0.20(+0.55%) |
Feb 21, 2013 | 37.20 | 37.60 | 36.00 | 36.60 | 26,134 | -0.60(-1.61%) |
Feb 20, 2013 | 38.00 | 38.60 | 37.20 | 37.20 | 25,287 | -0.80(-2.11%) |
Feb 19, 2013 | 37.80 | 38.60 | 37.00 | 38.00 | 33,035 | +0.20(+0.53%) |
Feb 15, 2013 | 38.00 | 38.60 | 37.40 | 37.80 | 35,423 | -0.20(-0.53%) |
Feb 14, 2013 | 38.00 | 38.80 | 37.40 | 38.00 | 52,263 | +0.00(+0.00%) |
Feb 13, 2013 | 36.40 | 38.40 | 36.40 | 38.00 | 43,540 | +1.60(+4.40%) |
Feb 12, 2013 | 36.00 | 36.70 | 35.60 | 36.40 | 10,907 | +0.40(+1.11%) |
Feb 11, 2013 | 36.40 | 36.60 | 35.60 | 36.00 | 13,715 | -0.40(-1.10%) |
Feb 08, 2013 | 36.40 | 36.50 | 35.60 | 36.40 | 15,071 | +0.20(+0.55%) |
Feb 07, 2013 | 36.00 | 37.80 | 35.40 | 36.20 | 30,718 | +0.00(+0.00%) |
Feb 06, 2013 | 37.60 | 37.60 | 35.60 | 36.20 | 23,051 | +0.20(+0.56%) |
Feb 04, 2013 | 35.80 | 37.00 | 35.00 | 36.00 | 78,208 | +0.00(+0.00%) |