Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.65 | 39.86 | 36.24 | 36.49 | 124,750 | -3.22(-8.11%) |
Apr 29, 2013 | 40.02 | 40.71 | 39.45 | 39.71 | 20,880 | -0.43(-1.07%) |
Apr 26, 2013 | 40.49 | 40.45 | 39.99 | 40.14 | 12,061 | -0.31(-0.78%) |
Apr 25, 2013 | 40.54 | 40.74 | 40.11 | 40.45 | 49,614 | +0.15(+0.37%) |
Apr 24, 2013 | 40.14 | 41.21 | 39.93 | 40.30 | 51,500 | -0.06(-0.15%) |
Apr 23, 2013 | 38.48 | 40.91 | 38.48 | 40.36 | 122,882 | +1.84(+4.77%) |
Apr 22, 2013 | 38.43 | 38.82 | 37.89 | 38.53 | 54,651 | +0.26(+0.69%) |
Apr 19, 2013 | 37.40 | 38.65 | 36.97 | 38.26 | 65,394 | +0.99(+2.65%) |
Apr 18, 2013 | 37.06 | 37.58 | 36.69 | 37.27 | 39,304 | +0.15(+0.40%) |
Apr 17, 2013 | 36.30 | 37.43 | 36.11 | 37.13 | 92,101 | +0.37(+1.00%) |
Apr 16, 2013 | 36.57 | 36.97 | 36.05 | 36.76 | 230,952 | +0.38(+1.06%) |
Apr 15, 2013 | 38.32 | 38.32 | 35.87 | 36.37 | 69,010 | -1.44(-3.82%) |
Apr 12, 2013 | 38.00 | 38.41 | 37.56 | 37.82 | 33,264 | -0.37(-0.96%) |
Apr 11, 2013 | 37.86 | 38.84 | 37.86 | 38.18 | 65,150 | +0.23(+0.60%) |
Apr 10, 2013 | 37.11 | 39.23 | 37.01 | 37.96 | 105,310 | +0.74(+2.00%) |
Apr 09, 2013 | 35.17 | 37.92 | 34.38 | 37.21 | 160,221 | +2.45(+7.05%) |
Apr 08, 2013 | 34.61 | 36.12 | 34.16 | 34.76 | 81,655 | -0.73(-2.07%) |
Apr 05, 2013 | 35.09 | 36.98 | 34.74 | 35.50 | 129,079 | +0.27(+0.77%) |
Apr 04, 2013 | 33.26 | 35.53 | 32.70 | 35.23 | 206,283 | +1.88(+5.64%) |
Apr 03, 2013 | 36.57 | 36.57 | 33.02 | 33.35 | 145,381 | -3.26(-8.89%) |
Apr 02, 2013 | 37.87 | 37.87 | 36.39 | 36.60 | 76,798 | -1.09(-2.88%) |
Apr 01, 2013 | 39.33 | 39.37 | 37.54 | 37.69 | 69,035 | -1.67(-4.25%) |
Mar 28, 2013 | 38.89 | 39.49 | 38.50 | 39.36 | 57,711 | +0.56(+1.44%) |
Mar 27, 2013 | 39.56 | 39.56 | 38.67 | 38.80 | 69,920 | -0.53(-1.34%) |
Mar 26, 2013 | 39.28 | 39.49 | 38.50 | 39.32 | 50,353 | +0.06(+0.16%) |
Mar 25, 2013 | 39.15 | 39.34 | 38.42 | 39.26 | 38,108 | +0.34(+0.88%) |
Mar 22, 2013 | 37.60 | 39.14 | 37.34 | 38.92 | 56,968 | +1.51(+4.05%) |
Mar 21, 2013 | 37.34 | 37.62 | 36.53 | 37.41 | 58,706 | -0.21(-0.56%) |
Mar 20, 2013 | 36.75 | 37.62 | 36.47 | 37.62 | 47,026 | +0.88(+2.38%) |
Mar 19, 2013 | 36.31 | 36.85 | 35.30 | 36.74 | 104,481 | +0.61(+1.70%) |
Mar 18, 2013 | 34.54 | 37.13 | 34.41 | 36.13 | 261,758 | +1.14(+3.25%) |
Mar 15, 2013 | 33.42 | 35.00 | 33.33 | 34.99 | 112,272 | +1.58(+4.71%) |
Mar 14, 2013 | 32.03 | 33.81 | 31.51 | 33.42 | 49,606 | +1.89(+6.00%) |
Mar 13, 2013 | 31.82 | 31.84 | 31.29 | 31.53 | 41,262 | -0.06(-0.19%) |
Mar 12, 2013 | 31.46 | 31.74 | 31.07 | 31.59 | 131,078 | +0.15(+0.47%) |
Mar 11, 2013 | 31.27 | 32.13 | 30.75 | 31.44 | 58,776 | +0.38(+1.21%) |
Mar 08, 2013 | 30.62 | 31.16 | 30.19 | 31.06 | 37,505 | +0.58(+1.89%) |
Mar 07, 2013 | 30.11 | 30.62 | 29.70 | 30.48 | 63,413 | +0.30(+0.99%) |
Mar 06, 2013 | 30.20 | 30.61 | 29.83 | 30.19 | 52,097 | -0.25(-0.81%) |
Mar 05, 2013 | 29.97 | 31.20 | 29.78 | 30.43 | 88,002 | +0.53(+1.79%) |
Mar 04, 2013 | 28.37 | 30.55 | 28.22 | 29.90 | 104,699 | +1.44(+5.07%) |
Mar 01, 2013 | 28.19 | 28.62 | 26.81 | 28.45 | 102,238 | -0.07(-0.25%) |
Feb 28, 2013 | 28.42 | 29.44 | 28.31 | 28.52 | 136,578 | +0.99(+3.59%) |
Feb 27, 2013 | 29.95 | 30.24 | 27.41 | 27.54 | 165,324 | -2.26(-7.58%) |
Feb 26, 2013 | 30.62 | 31.26 | 29.57 | 29.79 | 332,025 | +1.04(+3.62%) |
Feb 22, 2013 | 25.25 | 28.87 | 25.25 | 28.75 | 244,255 | +4.21(+17.15%) |
Feb 21, 2013 | 23.22 | 24.80 | 22.85 | 24.54 | 118,068 | +1.40(+6.05%) |
Feb 20, 2013 | 22.34 | 23.58 | 22.32 | 23.14 | 26,552 | +0.69(+3.08%) |
Feb 19, 2013 | 22.02 | 22.65 | 22.00 | 22.45 | 7,484 | +0.34(+1.54%) |
Feb 15, 2013 | 21.90 | 22.11 | 21.76 | 22.11 | 23,676 | +0.16(+0.72%) |
Feb 14, 2013 | 22.01 | 22.12 | 21.35 | 21.95 | 10,037 | -0.05(-0.24%) |
Feb 13, 2013 | 21.49 | 22.05 | 21.41 | 22.01 | 12,297 | +0.69(+3.24%) |
Feb 12, 2013 | 22.53 | 22.56 | 21.01 | 21.31 | 131,368 | -1.27(-5.62%) |
Feb 11, 2013 | 22.05 | 22.70 | 21.90 | 22.58 | 34,933 | +0.50(+2.26%) |
Feb 08, 2013 | 22.15 | 22.25 | 21.77 | 22.08 | 35,746 | +0.11(+0.52%) |
Feb 07, 2013 | 21.98 | 22.08 | 21.70 | 21.97 | 11,793 | +0.05(+0.24%) |
Feb 06, 2013 | 21.88 | 22.03 | 21.74 | 21.92 | 16,526 | -0.12(-0.56%) |
Feb 04, 2013 | 22.14 | 22.19 | 21.89 | 22.04 | 36,515 | -0.20(-0.90%) |