Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.06 | 32.54 | 30.69 | 32.52 | 1,336,913 | +1.31(+4.20%) |
Apr 29, 2013 | 31.90 | 32.21 | 30.95 | 31.21 | 948,302 | -0.32(-1.01%) |
Apr 26, 2013 | 33.62 | 33.65 | 31.29 | 31.53 | 1,359,781 | -2.12(-6.30%) |
Apr 25, 2013 | 34.50 | 34.65 | 33.00 | 33.65 | 986,617 | -0.45(-1.32%) |
Apr 24, 2013 | 33.43 | 34.28 | 33.03 | 34.10 | 625,290 | +1.27(+3.87%) |
Apr 23, 2013 | 33.63 | 33.63 | 32.45 | 32.83 | 909,547 | -0.84(-2.49%) |
Apr 22, 2013 | 34.18 | 34.27 | 33.13 | 33.67 | 488,564 | +0.49(+1.48%) |
Apr 19, 2013 | 33.51 | 34.00 | 32.74 | 33.18 | 922,170 | -0.05(-0.15%) |
Apr 18, 2013 | 32.29 | 33.46 | 31.59 | 33.23 | 900,890 | +1.33(+4.17%) |
Apr 17, 2013 | 33.48 | 33.80 | 31.77 | 31.90 | 1,924,047 | -1.35(-4.06%) |
Apr 16, 2013 | 34.36 | 34.47 | 33.02 | 33.25 | 884,905 | +0.09(+0.27%) |
Apr 15, 2013 | 34.00 | 34.25 | 32.79 | 33.16 | 2,915,231 | -2.96(-8.19%) |
Apr 12, 2013 | 37.95 | 38.12 | 36.06 | 36.12 | 1,569,690 | -3.08(-7.86%) |
Apr 11, 2013 | 38.94 | 39.51 | 38.80 | 39.20 | 898,360 | -0.03(-0.08%) |
Apr 10, 2013 | 39.67 | 40.00 | 39.00 | 39.23 | 811,665 | -0.84(-2.10%) |
Apr 09, 2013 | 38.32 | 40.32 | 38.32 | 40.07 | 712,996 | +1.64(+4.27%) |
Apr 08, 2013 | 38.64 | 39.19 | 38.14 | 38.43 | 348,487 | -0.27(-0.70%) |
Apr 05, 2013 | 39.05 | 40.43 | 38.46 | 38.70 | 633,554 | +0.58(+1.52%) |
Apr 04, 2013 | 37.01 | 38.44 | 36.34 | 38.12 | 672,746 | +0.82(+2.20%) |
Apr 03, 2013 | 39.21 | 40.02 | 37.06 | 37.30 | 755,734 | -2.13(-5.40%) |
Apr 02, 2013 | 40.62 | 40.73 | 39.35 | 39.43 | 443,350 | -1.78(-4.32%) |
Apr 01, 2013 | 41.78 | 41.78 | 41.09 | 41.21 | 216,377 | -0.46(-1.10%) |
Mar 28, 2013 | 41.67 | 41.67 | 41.67 | 0 | +0.40(+0.97%) | |
Mar 27, 2013 | 40.59 | 41.45 | 40.54 | 41.27 | 265,912 | +0.42(+1.03%) |
Mar 26, 2013 | 40.98 | 40.98 | 40.25 | 40.85 | 435,639 | -0.26(-0.63%) |
Mar 25, 2013 | 41.69 | 41.73 | 40.65 | 41.11 | 328,964 | -0.83(-1.98%) |
Mar 22, 2013 | 41.95 | 42.30 | 41.70 | 41.94 | 264,800 | -0.23(-0.55%) |
Mar 21, 2013 | 42.04 | 42.58 | 41.73 | 42.17 | 588,604 | +0.51(+1.22%) |
Mar 20, 2013 | 41.40 | 41.81 | 41.34 | 41.66 | 368,123 | +0.26(+0.63%) |
Mar 19, 2013 | 40.89 | 41.91 | 40.81 | 41.40 | 587,906 | +0.59(+1.45%) |
Mar 18, 2013 | 41.08 | 41.64 | 40.54 | 40.81 | 692,372 | +0.49(+1.22%) |
Mar 15, 2013 | 40.85 | 41.04 | 40.07 | 40.32 | 836,244 | -0.35(-0.86%) |
Mar 14, 2013 | 40.17 | 40.91 | 39.93 | 40.67 | 497,163 | +0.46(+1.14%) |
Mar 13, 2013 | 41.40 | 41.62 | 40.19 | 40.21 | 392,566 | -1.08(-2.62%) |
Mar 12, 2013 | 40.78 | 41.42 | 40.48 | 41.29 | 488,245 | +1.29(+3.22%) |
Mar 11, 2013 | 40.60 | 40.80 | 39.81 | 40.00 | 344,234 | -0.41(-1.01%) |
Mar 08, 2013 | 40.05 | 41.10 | 39.43 | 40.41 | 1,120,518 | -0.15(-0.37%) |
Mar 07, 2013 | 41.60 | 42.11 | 40.23 | 40.56 | 980,089 | -0.98(-2.36%) |
Mar 06, 2013 | 39.89 | 41.61 | 38.70 | 41.54 | 789,386 | +1.88(+4.74%) |
Mar 05, 2013 | 40.60 | 40.90 | 38.55 | 39.66 | 726,882 | -0.65(-1.61%) |
Mar 04, 2013 | 41.16 | 41.45 | 40.00 | 40.31 | 632,453 | -0.88(-2.14%) |
Mar 01, 2013 | 41.70 | 42.24 | 40.97 | 41.19 | 1,367,598 | -0.17(-0.41%) |
Feb 28, 2013 | 42.11 | 42.07 | 40.99 | 41.36 | 885,933 | -0.92(-2.18%) |
Feb 27, 2013 | 42.59 | 42.80 | 42.07 | 42.28 | 542,812 | -0.75(-1.74%) |
Feb 26, 2013 | 42.05 | 43.28 | 41.41 | 43.03 | 729,580 | +1.11(+2.65%) |
Feb 25, 2013 | 41.68 | 42.44 | 41.49 | 41.92 | 471,573 | +0.89(+2.17%) |
Feb 22, 2013 | 41.21 | 41.52 | 40.55 | 41.03 | 364,030 | -0.05(-0.12%) |
Feb 21, 2013 | 39.46 | 41.60 | 39.41 | 41.08 | 785,442 | +1.77(+4.50%) |
Feb 20, 2013 | 40.86 | 40.93 | 39.20 | 39.31 | 880,677 | -1.92(-4.66%) |
Feb 19, 2013 | 41.28 | 41.64 | 41.00 | 41.23 | 493,109 | -0.21(-0.51%) |
Feb 15, 2013 | 41.44 | 41.44 | 41.44 | 0 | -2.33(-5.32%) | |
Feb 14, 2013 | 44.26 | 45.71 | 43.64 | 43.77 | 592,951 | -0.38(-0.86%) |
Feb 13, 2013 | 44.88 | 45.65 | 44.08 | 44.15 | 468,721 | -0.64(-1.43%) |
Feb 12, 2013 | 44.33 | 45.06 | 43.90 | 44.79 | 407,198 | +0.47(+1.06%) |
Feb 11, 2013 | 45.22 | 45.31 | 44.31 | 44.32 | 321,271 | -1.32(-2.89%) |
Feb 08, 2013 | 45.75 | 45.94 | 45.33 | 45.64 | 219,194 | +0.09(+0.20%) |
Feb 07, 2013 | 45.05 | 45.81 | 44.50 | 45.55 | 552,793 | +0.23(+0.51%) |
Feb 06, 2013 | 45.59 | 46.04 | 45.20 | 45.32 | 473,741 | -0.69(-1.50%) |
Feb 04, 2013 | 45.76 | 46.88 | 45.73 | 46.01 | 483,236 | -0.16(-0.35%) |