Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.90 | 31.47 | 30.82 | 31.28 | 908,731 | -0.29(-0.92%) |
Apr 29, 2013 | 31.71 | 31.98 | 31.46 | 31.58 | 448,001 | -0.02(-0.06%) |
Apr 26, 2013 | 31.54 | 31.84 | 31.49 | 31.60 | 404,868 | +0.02(+0.06%) |
Apr 25, 2013 | 32.07 | 32.29 | 31.41 | 31.58 | 435,210 | -0.39(-1.23%) |
Apr 24, 2013 | 31.53 | 32.09 | 31.44 | 31.97 | 357,499 | +0.39(+1.24%) |
Apr 23, 2013 | 31.00 | 31.82 | 30.91 | 31.58 | 545,296 | +0.77(+2.48%) |
Apr 22, 2013 | 30.78 | 30.93 | 30.28 | 30.81 | 559,669 | +0.14(+0.46%) |
Apr 19, 2013 | 30.72 | 30.78 | 30.18 | 30.67 | 494,389 | +0.09(+0.31%) |
Apr 18, 2013 | 33.40 | 33.40 | 30.11 | 30.57 | 1,420,700 | -4.03(-11.65%) |
Apr 17, 2013 | 34.77 | 34.97 | 33.99 | 34.60 | 491,047 | -0.58(-1.64%) |
Apr 16, 2013 | 35.35 | 35.63 | 34.92 | 35.18 | 608,380 | +0.17(+0.48%) |
Apr 15, 2013 | 36.22 | 36.63 | 35.00 | 35.01 | 675,103 | -1.40(-3.83%) |
Apr 12, 2013 | 36.34 | 36.44 | 35.94 | 36.41 | 416,309 | -0.20(-0.54%) |
Apr 11, 2013 | 35.76 | 36.97 | 35.55 | 36.60 | 716,784 | +0.84(+2.35%) |
Apr 10, 2013 | 34.78 | 35.92 | 34.59 | 35.76 | 811,047 | +1.12(+3.25%) |
Apr 09, 2013 | 34.17 | 34.82 | 33.88 | 34.64 | 506,188 | +0.63(+1.85%) |
Apr 08, 2013 | 34.05 | 34.10 | 33.34 | 34.01 | 485,368 | -0.02(-0.06%) |
Apr 05, 2013 | 34.06 | 34.22 | 33.70 | 34.03 | 574,135 | -0.81(-2.33%) |
Apr 04, 2013 | 34.71 | 34.88 | 34.47 | 34.84 | 292,182 | +0.07(+0.21%) |
Apr 03, 2013 | 36.22 | 36.34 | 34.68 | 34.77 | 370,409 | -1.43(-3.95%) |
Apr 02, 2013 | 35.40 | 36.45 | 35.25 | 36.20 | 525,010 | +1.06(+3.03%) |
Apr 01, 2013 | 36.12 | 36.26 | 34.92 | 35.13 | 253,588 | -1.02(-2.83%) |
Mar 28, 2013 | 36.10 | 36.50 | 35.92 | 36.15 | 408,287 | +0.17(+0.47%) |
Mar 27, 2013 | 36.07 | 36.36 | 35.52 | 35.99 | 508,106 | -0.45(-1.25%) |
Mar 26, 2013 | 36.44 | 36.45 | 36.11 | 36.44 | 752,423 | +0.08(+0.22%) |
Mar 25, 2013 | 36.44 | 36.49 | 36.12 | 36.36 | 491,061 | +0.06(+0.17%) |
Mar 22, 2013 | 36.57 | 36.64 | 36.26 | 36.30 | 331,607 | -0.11(-0.30%) |
Mar 21, 2013 | 37.44 | 37.52 | 36.22 | 36.41 | 553,417 | -1.29(-3.41%) |
Mar 20, 2013 | 37.94 | 37.94 | 37.40 | 37.69 | 408,531 | +0.05(+0.14%) |
Mar 19, 2013 | 39.53 | 39.53 | 36.91 | 37.64 | 836,080 | -1.92(-4.85%) |
Mar 18, 2013 | 40.26 | 40.36 | 39.40 | 39.55 | 372,113 | -1.31(-3.22%) |
Mar 15, 2013 | 40.83 | 40.98 | 40.54 | 40.87 | 566,324 | -0.16(-0.38%) |
Mar 14, 2013 | 40.52 | 41.10 | 40.44 | 41.02 | 370,820 | +0.55(+1.36%) |
Mar 13, 2013 | 40.57 | 40.71 | 40.32 | 40.48 | 323,552 | -0.09(-0.22%) |
Mar 12, 2013 | 40.81 | 41.04 | 40.41 | 40.56 | 316,539 | -0.25(-0.61%) |
Mar 11, 2013 | 40.98 | 41.21 | 40.72 | 40.81 | 226,235 | -0.26(-0.63%) |
Mar 08, 2013 | 40.79 | 41.09 | 40.59 | 41.07 | 513,325 | +0.30(+0.73%) |
Mar 07, 2013 | 40.84 | 40.86 | 40.69 | 40.77 | 274,518 | -0.02(-0.05%) |
Mar 06, 2013 | 40.80 | 41.07 | 40.71 | 40.79 | 249,844 | +0.13(+0.32%) |
Mar 05, 2013 | 40.03 | 41.04 | 39.91 | 40.67 | 697,721 | +0.64(+1.59%) |
Mar 04, 2013 | 39.84 | 40.29 | 39.73 | 40.03 | 237,877 | -0.03(-0.07%) |
Mar 01, 2013 | 40.44 | 40.44 | 39.49 | 40.06 | 380,937 | -0.80(-1.96%) |
Feb 28, 2013 | 41.04 | 41.37 | 40.83 | 40.86 | 326,173 | -0.30(-0.73%) |
Feb 27, 2013 | 39.69 | 41.51 | 39.69 | 41.16 | 269,013 | +1.42(+3.59%) |
Feb 26, 2013 | 40.06 | 40.23 | 39.65 | 39.73 | 257,194 | -0.13(-0.34%) |
Feb 25, 2013 | 40.69 | 40.69 | 39.73 | 39.87 | 732,406 | -0.49(-1.22%) |
Feb 22, 2013 | 39.86 | 40.45 | 39.74 | 40.36 | 226,999 | +0.81(+2.06%) |
Feb 21, 2013 | 40.65 | 40.80 | 38.89 | 39.55 | 712,653 | -1.21(-2.97%) |
Feb 20, 2013 | 41.44 | 41.67 | 40.73 | 40.76 | 361,133 | -0.78(-1.88%) |
Feb 19, 2013 | 40.55 | 41.61 | 40.55 | 41.53 | 302,049 | +1.05(+2.59%) |
Feb 15, 2013 | 41.25 | 41.25 | 40.43 | 40.49 | 352,470 | -0.54(-1.31%) |
Feb 14, 2013 | 40.05 | 41.07 | 40.05 | 41.02 | 274,089 | +0.85(+2.13%) |
Feb 13, 2013 | 40.63 | 40.66 | 39.85 | 40.17 | 347,359 | -0.46(-1.13%) |
Feb 12, 2013 | 40.04 | 40.72 | 39.89 | 40.63 | 272,782 | +0.69(+1.72%) |
Feb 11, 2013 | 39.75 | 40.30 | 39.75 | 39.94 | 225,877 | +0.19(+0.47%) |
Feb 08, 2013 | 40.26 | 40.33 | 39.67 | 39.75 | 241,306 | -0.37(-0.92%) |
Feb 07, 2013 | 40.00 | 40.58 | 39.73 | 40.12 | 271,603 | +0.16(+0.40%) |
Feb 06, 2013 | 39.38 | 40.02 | 39.13 | 39.96 | 245,742 | +0.60(+1.54%) |
Feb 04, 2013 | 39.26 | 39.96 | 39.09 | 39.36 | 293,475 | -0.23(-0.58%) |