Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.41 | 32.38 | 30.91 | 32.37 | 607,708 | +0.89(+2.83%) |
Apr 29, 2013 | 32.05 | 32.32 | 31.45 | 31.48 | 661,659 | -0.22(-0.70%) |
Apr 26, 2013 | 32.32 | 32.18 | 31.62 | 31.71 | 729,572 | -0.47(-1.48%) |
Apr 25, 2013 | 31.34 | 32.97 | 31.27 | 32.18 | 1,293,407 | +1.37(+4.43%) |
Apr 24, 2013 | 29.09 | 30.87 | 29.05 | 30.82 | 737,403 | +2.03(+7.04%) |
Apr 23, 2013 | 28.94 | 29.06 | 28.63 | 28.79 | 1,190,708 | -0.13(-0.46%) |
Apr 22, 2013 | 28.51 | 28.95 | 28.23 | 28.92 | 792,941 | +0.96(+3.42%) |
Apr 19, 2013 | 28.21 | 28.34 | 27.50 | 27.97 | 1,593,572 | +0.45(+1.65%) |
Apr 18, 2013 | 26.03 | 27.63 | 25.84 | 27.51 | 1,159,979 | +1.80(+6.98%) |
Apr 17, 2013 | 26.25 | 26.49 | 25.62 | 25.72 | 1,444,710 | -0.64(-2.42%) |
Apr 16, 2013 | 26.99 | 27.44 | 26.34 | 26.36 | 1,116,598 | +0.14(+0.54%) |
Apr 15, 2013 | 28.24 | 28.24 | 26.04 | 26.21 | 2,139,180 | -3.40(-11.48%) |
Apr 12, 2013 | 29.92 | 29.95 | 29.06 | 29.61 | 713,956 | -0.73(-2.40%) |
Apr 11, 2013 | 30.84 | 30.90 | 30.27 | 30.34 | 512,362 | -0.60(-1.94%) |
Apr 10, 2013 | 32.07 | 32.23 | 30.84 | 30.94 | 517,266 | -1.33(-4.12%) |
Apr 09, 2013 | 31.54 | 32.36 | 31.52 | 32.27 | 578,305 | +0.62(+1.97%) |
Apr 08, 2013 | 32.13 | 32.20 | 31.51 | 31.65 | 255,860 | -0.48(-1.50%) |
Apr 05, 2013 | 32.33 | 32.56 | 32.02 | 32.13 | 456,326 | -0.18(-0.55%) |
Apr 04, 2013 | 31.45 | 32.37 | 30.45 | 32.31 | 937,168 | +0.68(+2.16%) |
Apr 03, 2013 | 32.78 | 33.14 | 31.33 | 31.62 | 722,697 | -1.19(-3.62%) |
Apr 02, 2013 | 33.15 | 33.49 | 32.64 | 32.81 | 351,658 | -0.50(-1.51%) |
Apr 01, 2013 | 33.73 | 33.90 | 33.20 | 33.32 | 228,015 | -0.51(-1.51%) |
Mar 28, 2013 | 33.63 | 33.92 | 33.53 | 33.83 | 391,946 | -0.01(-0.04%) |
Mar 27, 2013 | 33.33 | 33.86 | 33.32 | 33.84 | 300,086 | +0.48(+1.45%) |
Mar 26, 2013 | 33.12 | 33.41 | 33.00 | 33.36 | 277,791 | +0.26(+0.78%) |
Mar 25, 2013 | 33.25 | 33.58 | 33.02 | 33.10 | 613,650 | -0.43(-1.28%) |
Mar 22, 2013 | 33.35 | 33.91 | 33.02 | 33.53 | 400,120 | +0.38(+1.14%) |
Mar 21, 2013 | 32.68 | 33.24 | 32.65 | 33.15 | 485,684 | +0.33(+0.99%) |
Mar 20, 2013 | 33.45 | 33.45 | 32.05 | 32.83 | 903,124 | -1.35(-3.95%) |
Mar 19, 2013 | 33.98 | 34.36 | 33.47 | 34.18 | 608,672 | +0.04(+0.11%) |
Mar 18, 2013 | 33.96 | 34.62 | 33.96 | 34.14 | 712,976 | +0.16(+0.46%) |
Mar 15, 2013 | 35.04 | 35.07 | 33.49 | 33.98 | 773,869 | -1.00(-2.86%) |
Mar 14, 2013 | 34.70 | 35.05 | 34.27 | 34.99 | 402,540 | +0.08(+0.23%) |
Mar 13, 2013 | 35.59 | 35.72 | 34.81 | 34.90 | 450,857 | -0.42(-1.18%) |
Mar 12, 2013 | 34.87 | 35.59 | 34.86 | 35.32 | 540,623 | +0.68(+1.97%) |
Mar 11, 2013 | 34.72 | 34.93 | 34.52 | 34.64 | 387,715 | +0.04(+0.11%) |
Mar 08, 2013 | 34.38 | 35.05 | 34.07 | 34.60 | 406,953 | +0.19(+0.56%) |
Mar 07, 2013 | 34.61 | 34.89 | 33.92 | 34.41 | 703,519 | -0.19(-0.54%) |
Mar 06, 2013 | 33.61 | 34.78 | 33.30 | 34.59 | 940,358 | +1.20(+3.60%) |
Mar 05, 2013 | 33.57 | 33.89 | 33.26 | 33.39 | 763,427 | -0.04(-0.11%) |
Mar 04, 2013 | 34.67 | 34.74 | 33.15 | 33.43 | 762,373 | -1.40(-4.03%) |
Mar 01, 2013 | 35.79 | 35.82 | 34.77 | 34.83 | 352,513 | -0.96(-2.69%) |
Feb 28, 2013 | 36.23 | 36.40 | 35.33 | 35.79 | 418,947 | -0.39(-1.07%) |
Feb 27, 2013 | 36.18 | 36.26 | 35.63 | 36.18 | 346,912 | -0.24(-0.67%) |
Feb 26, 2013 | 35.82 | 36.68 | 35.39 | 36.42 | 409,974 | +0.62(+1.72%) |
Feb 22, 2013 | 35.04 | 35.94 | 34.88 | 35.81 | 387,831 | +0.59(+1.66%) |
Feb 21, 2013 | 35.38 | 36.10 | 35.07 | 35.22 | 598,238 | -0.16(-0.44%) |
Feb 20, 2013 | 36.10 | 36.53 | 35.25 | 35.38 | 712,162 | -1.46(-3.97%) |
Feb 19, 2013 | 36.86 | 37.13 | 36.42 | 36.84 | 449,532 | -0.43(-1.15%) |
Feb 15, 2013 | 38.01 | 38.03 | 35.82 | 37.27 | 957,516 | -1.17(-3.05%) |
Feb 14, 2013 | 38.57 | 38.97 | 38.32 | 38.44 | 192,583 | -0.24(-0.63%) |
Feb 13, 2013 | 39.58 | 39.62 | 38.50 | 38.69 | 389,569 | -0.88(-2.23%) |
Feb 12, 2013 | 39.33 | 39.88 | 39.32 | 39.57 | 136,626 | +0.20(+0.51%) |
Feb 11, 2013 | 39.77 | 39.85 | 39.07 | 39.37 | 312,739 | -0.71(-1.78%) |
Feb 08, 2013 | 40.19 | 40.26 | 39.97 | 40.08 | 113,408 | -0.25(-0.63%) |
Feb 07, 2013 | 39.65 | 40.54 | 39.65 | 40.34 | 195,973 | +0.42(+1.06%) |
Feb 06, 2013 | 40.50 | 40.87 | 39.74 | 39.91 | 389,978 | -0.68(-1.66%) |
Feb 04, 2013 | 40.13 | 40.78 | 40.07 | 40.59 | 237,793 | +0.38(+0.94%) |