Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.73 | 47.46 | 45.65 | 46.56 | 6,769,392 | +0.99(+2.17%) |
Apr 29, 2013 | 44.83 | 46.25 | 44.30 | 45.57 | 7,099,895 | +1.49(+3.38%) |
Apr 26, 2013 | 44.82 | 45.95 | 43.85 | 44.08 | 7,681,002 | -0.39(-0.88%) |
Apr 25, 2013 | 44.17 | 45.63 | 43.37 | 44.47 | 9,147,453 | -0.64(-1.42%) |
Apr 24, 2013 | 40.93 | 45.93 | 40.75 | 45.11 | 17,157,688 | +4.77(+11.82%) |
Apr 23, 2013 | 39.16 | 40.61 | 38.86 | 40.34 | 6,344,768 | +1.59(+4.10%) |
Apr 22, 2013 | 38.67 | 39.87 | 37.41 | 38.75 | 6,801,429 | +0.65(+1.71%) |
Apr 19, 2013 | 38.01 | 38.74 | 37.75 | 38.10 | 4,956,471 | +0.43(+1.14%) |
Apr 18, 2013 | 37.58 | 38.39 | 36.77 | 37.67 | 5,877,228 | +0.34(+0.90%) |
Apr 17, 2013 | 36.88 | 39.47 | 36.26 | 37.33 | 10,842,228 | -0.23(-0.60%) |
Apr 16, 2013 | 36.58 | 38.01 | 36.10 | 37.56 | 6,711,859 | +1.55(+4.31%) |
Apr 15, 2013 | 36.98 | 37.64 | 35.14 | 36.01 | 7,369,010 | -1.10(-2.96%) |
Apr 12, 2013 | 36.95 | 38.64 | 36.51 | 37.11 | 7,905,888 | -0.08(-0.23%) |
Apr 11, 2013 | 36.37 | 38.10 | 36.10 | 37.19 | 11,711,714 | +0.87(+2.41%) |
Apr 10, 2013 | 37.00 | 38.50 | 35.95 | 36.32 | 24,922,308 | -3.03(-7.70%) |
Apr 09, 2013 | 27.14 | 41.00 | 26.76 | 39.35 | 40,124,996 | +12.31(+45.53%) |
Apr 08, 2013 | 26.78 | 27.72 | 26.32 | 27.04 | 5,425,500 | +0.60(+2.27%) |
Apr 05, 2013 | 26.03 | 26.87 | 25.66 | 26.44 | 2,593,954 | -0.02(-0.08%) |
Apr 04, 2013 | 25.98 | 26.69 | 25.71 | 26.46 | 3,019,624 | +0.36(+1.38%) |
Apr 03, 2013 | 26.22 | 26.86 | 25.81 | 26.10 | 3,214,557 | -0.15(-0.59%) |
Apr 02, 2013 | 26.87 | 27.07 | 26.13 | 26.25 | 2,245,301 | -0.57(-2.11%) |
Apr 01, 2013 | 27.27 | 27.50 | 26.75 | 26.82 | 1,875,234 | -0.14(-0.52%) |
Mar 28, 2013 | 27.32 | 27.94 | 26.81 | 26.96 | 2,857,336 | -0.47(-1.71%) |
Mar 27, 2013 | 27.35 | 27.48 | 26.92 | 27.43 | 3,210,795 | -0.17(-0.62%) |
Mar 26, 2013 | 28.17 | 28.19 | 27.00 | 27.60 | 3,732,169 | -0.42(-1.50%) |
Mar 25, 2013 | 28.91 | 29.00 | 27.80 | 28.02 | 3,372,404 | -0.83(-2.88%) |
Mar 22, 2013 | 29.06 | 29.24 | 28.33 | 28.85 | 3,881,086 | -0.15(-0.52%) |
Mar 21, 2013 | 28.93 | 29.56 | 28.70 | 29.00 | 4,318,876 | -0.49(-1.65%) |
Mar 20, 2013 | 27.99 | 29.71 | 27.85 | 29.49 | 7,683,302 | +1.65(+5.93%) |
Mar 19, 2013 | 26.90 | 27.90 | 26.48 | 27.84 | 5,780,203 | +0.91(+3.38%) |
Mar 18, 2013 | 26.06 | 26.98 | 25.80 | 26.93 | 3,479,217 | +0.32(+1.20%) |
Mar 15, 2013 | 27.23 | 27.28 | 26.40 | 26.61 | 4,721,583 | -0.65(-2.38%) |
Mar 14, 2013 | 26.87 | 27.32 | 26.33 | 27.26 | 3,660,111 | +0.36(+1.34%) |
Mar 13, 2013 | 27.23 | 27.54 | 26.70 | 26.90 | 3,744,184 | -0.54(-1.97%) |
Mar 12, 2013 | 26.72 | 27.48 | 26.38 | 27.44 | 4,714,108 | +0.85(+3.20%) |
Mar 11, 2013 | 26.24 | 26.94 | 25.76 | 26.59 | 3,239,732 | +0.30(+1.14%) |
Mar 08, 2013 | 26.40 | 26.70 | 26.11 | 26.29 | 3,282,530 | +0.19(+0.74%) |
Mar 07, 2013 | 26.01 | 26.27 | 25.35 | 26.10 | 5,860,486 | +0.20(+0.76%) |
Mar 06, 2013 | 25.85 | 27.22 | 25.71 | 25.90 | 8,254,165 | +0.80(+3.19%) |
Mar 05, 2013 | 24.79 | 25.62 | 24.79 | 25.10 | 4,788,040 | +0.40(+1.62%) |
Mar 04, 2013 | 25.31 | 25.42 | 24.46 | 24.70 | 5,174,204 | -0.65(-2.56%) |
Mar 01, 2013 | 25.48 | 25.79 | 24.92 | 25.35 | 5,626,103 | -0.49(-1.90%) |
Feb 28, 2013 | 27.37 | 27.50 | 25.61 | 25.84 | 9,640,874 | -1.20(-4.44%) |
Feb 27, 2013 | 26.84 | 27.38 | 25.50 | 27.04 | 22,181,870 | -4.32(-13.78%) |
Feb 26, 2013 | 33.00 | 33.00 | 31.08 | 31.36 | 8,098,739 | -2.45(-7.25%) |
Feb 22, 2013 | 34.30 | 34.70 | 32.85 | 33.81 | 6,377,010 | -0.60(-1.74%) |
Feb 21, 2013 | 34.89 | 35.44 | 33.88 | 34.41 | 5,531,862 | -0.72(-2.05%) |
Feb 20, 2013 | 36.30 | 36.82 | 35.07 | 35.13 | 7,272,121 | -1.00(-2.77%) |
Feb 19, 2013 | 34.14 | 36.98 | 34.14 | 36.13 | 9,900,350 | +2.04(+5.98%) |
Feb 15, 2013 | 34.90 | 35.42 | 33.75 | 34.09 | 6,288,827 | -0.83(-2.38%) |
Feb 14, 2013 | 32.23 | 35.44 | 32.16 | 34.92 | 8,205,440 | +2.47(+7.61%) |
Feb 13, 2013 | 34.05 | 34.07 | 32.20 | 32.45 | 4,616,786 | -1.29(-3.82%) |
Feb 12, 2013 | 32.38 | 33.88 | 32.10 | 33.74 | 6,590,732 | +1.38(+4.26%) |
Feb 11, 2013 | 30.51 | 32.58 | 30.51 | 32.36 | 6,612,019 | +1.96(+6.45%) |
Feb 08, 2013 | 30.78 | 30.80 | 30.04 | 30.40 | 2,301,509 | -0.71(-2.28%) |
Feb 07, 2013 | 31.41 | 31.64 | 30.66 | 31.11 | 3,399,950 | -0.02(-0.06%) |
Feb 06, 2013 | 29.82 | 31.25 | 29.62 | 31.13 | 6,865,568 | +2.79(+9.84%) |
Feb 04, 2013 | 27.90 | 29.39 | 27.60 | 28.34 | 3,656,329 | +0.01(+0.04%) |