Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 52.60 | 53.60 | 52.20 | 53.00 | 1,110,249 | +0.80(+1.53%) |
Apr 29, 2013 | 51.00 | 52.40 | 50.20 | 52.20 | 1,139,369 | +1.40(+2.76%) |
Apr 26, 2013 | 51.00 | 51.40 | 50.60 | 50.80 | 532,738 | -0.40(-0.78%) |
Apr 25, 2013 | 53.40 | 53.40 | 50.80 | 51.20 | 1,502,877 | -0.40(-0.78%) |
Apr 24, 2013 | 50.20 | 51.80 | 49.60 | 51.60 | 1,384,908 | +1.80(+3.61%) |
Apr 23, 2013 | 49.20 | 50.40 | 48.80 | 49.80 | 1,420,451 | +0.80(+1.63%) |
Apr 22, 2013 | 49.60 | 50.00 | 48.80 | 49.00 | 1,221,221 | -0.20(-0.41%) |
Apr 19, 2013 | 48.60 | 49.60 | 46.63 | 49.20 | 1,311,443 | +1.40(+2.93%) |
Apr 18, 2013 | 45.00 | 48.20 | 44.80 | 47.80 | 1,964,472 | +2.80(+6.22%) |
Apr 17, 2013 | 44.60 | 45.00 | 43.20 | 45.00 | 1,069,552 | +0.00(+0.00%) |
Apr 16, 2013 | 45.20 | 45.78 | 43.60 | 45.00 | 5,669,274 | +0.40(+0.90%) |
Apr 15, 2013 | 47.60 | 48.80 | 44.60 | 44.60 | 2,420,482 | -1.60(-3.46%) |
Apr 12, 2013 | 44.80 | 46.60 | 43.40 | 46.20 | 2,959,715 | +3.80(+8.96%) |
Apr 11, 2013 | 39.60 | 43.00 | 39.20 | 42.40 | 3,293,530 | +6.60(+18.44%) |
Apr 10, 2013 | 35.80 | 37.80 | 35.60 | 35.80 | 1,002,535 | +0.20(+0.56%) |
Apr 09, 2013 | 36.20 | 36.40 | 35.00 | 35.60 | 485,186 | -0.40(-1.11%) |
Apr 08, 2013 | 34.00 | 36.00 | 34.00 | 36.00 | 317,331 | +1.80(+5.26%) |
Apr 05, 2013 | 33.20 | 34.20 | 33.00 | 34.20 | 252,909 | -0.20(-0.58%) |
Apr 04, 2013 | 34.50 | 34.80 | 33.60 | 34.40 | 712,428 | -0.60(-1.71%) |
Apr 03, 2013 | 36.40 | 36.80 | 34.00 | 35.00 | 1,151,992 | -1.40(-3.85%) |
Apr 02, 2013 | 38.00 | 38.00 | 35.80 | 36.40 | 820,783 | -1.40(-3.70%) |
Apr 01, 2013 | 38.00 | 38.40 | 37.40 | 37.80 | 247,351 | -0.20(-0.53%) |
Mar 28, 2013 | 38.00 | 38.60 | 37.90 | 38.00 | 261,351 | +0.00(+0.00%) |
Mar 27, 2013 | 38.60 | 38.60 | 37.80 | 38.00 | 327,371 | -0.80(-2.06%) |
Mar 26, 2013 | 38.20 | 38.80 | 38.20 | 38.80 | 266,564 | +0.80(+2.11%) |
Mar 25, 2013 | 38.50 | 38.80 | 38.00 | 38.00 | 272,417 | -0.20(-0.52%) |
Mar 22, 2013 | 38.40 | 38.40 | 37.60 | 38.20 | 231,686 | -0.20(-0.52%) |
Mar 21, 2013 | 39.00 | 39.00 | 37.60 | 38.40 | 427,323 | -0.40(-1.03%) |
Mar 20, 2013 | 37.20 | 39.00 | 37.20 | 38.80 | 466,810 | +1.60(+4.30%) |
Mar 19, 2013 | 37.40 | 37.60 | 36.60 | 37.20 | 409,580 | +0.00(+0.00%) |
Mar 18, 2013 | 37.60 | 38.40 | 34.00 | 37.20 | 622,494 | -1.20(-3.12%) |
Mar 15, 2013 | 37.80 | 38.60 | 36.40 | 38.40 | 1,150,574 | +1.20(+3.23%) |
Mar 14, 2013 | 35.60 | 37.60 | 35.40 | 37.20 | 870,022 | +2.20(+6.29%) |
Mar 13, 2013 | 33.40 | 35.80 | 33.40 | 35.00 | 987,859 | +1.40(+4.17%) |
Mar 12, 2013 | 33.00 | 33.60 | 32.60 | 33.60 | 408,387 | +0.20(+0.60%) |
Mar 11, 2013 | 32.80 | 33.40 | 32.60 | 33.40 | 251,365 | +0.40(+1.21%) |
Mar 08, 2013 | 33.60 | 33.60 | 32.80 | 33.00 | 326,977 | -0.40(-1.20%) |
Mar 07, 2013 | 33.40 | 33.80 | 33.00 | 33.40 | 648,566 | -0.80(-2.34%) |
Mar 06, 2013 | 34.20 | 34.60 | 33.80 | 34.20 | 240,587 | +0.20(+0.59%) |
Mar 05, 2013 | 33.60 | 34.20 | 33.40 | 34.00 | 353,616 | +0.40(+1.19%) |
Mar 04, 2013 | 33.60 | 34.00 | 33.40 | 33.60 | 240,032 | +0.00(+0.00%) |
Mar 01, 2013 | 32.40 | 33.60 | 32.40 | 33.60 | 304,401 | +0.80(+2.44%) |
Feb 28, 2013 | 32.84 | 33.40 | 32.60 | 32.80 | 406,066 | +0.40(+1.23%) |
Feb 27, 2013 | 32.00 | 32.40 | 31.60 | 32.40 | 258,457 | +0.40(+1.25%) |
Feb 26, 2013 | 31.60 | 32.60 | 31.40 | 32.00 | 502,992 | +0.60(+1.91%) |
Feb 25, 2013 | 32.80 | 33.00 | 31.40 | 31.40 | 325,076 | -1.20(-3.68%) |
Feb 22, 2013 | 32.30 | 33.00 | 32.00 | 32.60 | 354,136 | +0.40(+1.24%) |
Feb 21, 2013 | 33.00 | 33.20 | 32.00 | 32.20 | 436,516 | -0.80(-2.42%) |
Feb 20, 2013 | 33.40 | 33.70 | 33.00 | 33.00 | 412,307 | -0.80(-2.37%) |
Feb 19, 2013 | 31.20 | 33.80 | 30.83 | 33.80 | 768,920 | +2.40(+7.64%) |
Feb 15, 2013 | 32.00 | 32.40 | 30.40 | 31.40 | 953,626 | -0.80(-2.48%) |
Feb 14, 2013 | 32.60 | 32.80 | 32.20 | 32.20 | 226,563 | -0.60(-1.83%) |
Feb 13, 2013 | 33.60 | 33.60 | 32.60 | 32.80 | 366,019 | -0.80(-2.38%) |
Feb 12, 2013 | 33.60 | 33.60 | 33.20 | 33.60 | 273,665 | +0.20(+0.60%) |
Feb 11, 2013 | 33.20 | 33.80 | 33.00 | 33.40 | 158,025 | +0.20(+0.60%) |
Feb 08, 2013 | 33.60 | 34.00 | 33.20 | 33.20 | 250,637 | -0.40(-1.19%) |
Feb 07, 2013 | 33.40 | 34.00 | 32.80 | 33.60 | 461,296 | +0.00(+0.00%) |
Feb 06, 2013 | 34.40 | 34.60 | 32.80 | 33.60 | 756,134 | +0.60(+1.82%) |
Feb 04, 2013 | 33.50 | 33.80 | 32.60 | 33.00 | 490,531 | -1.00(-2.94%) |