Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.63 | 37.84 | 36.66 | 36.95 | 0 | -0.85(-2.25%) |
Apr 29, 2013 | 37.70 | 38.18 | 37.53 | 37.80 | 575,950 | +0.42(+1.12%) |
Apr 26, 2013 | 37.30 | 37.55 | 36.72 | 37.38 | 1,062,778 | +0.07(+0.19%) |
Apr 25, 2013 | 37.14 | 37.64 | 36.77 | 37.31 | 842,173 | +0.78(+2.14%) |
Apr 24, 2013 | 38.37 | 38.49 | 36.35 | 36.53 | 1,227,417 | -1.93(-5.02%) |
Apr 23, 2013 | 38.75 | 39.00 | 38.18 | 38.46 | 1,058,575 | +0.16(+0.42%) |
Apr 22, 2013 | 37.26 | 38.58 | 36.86 | 38.30 | 928,826 | +1.34(+3.63%) |
Apr 19, 2013 | 35.23 | 36.98 | 35.21 | 36.96 | 682,891 | +1.88(+5.36%) |
Apr 18, 2013 | 35.99 | 36.17 | 34.91 | 35.08 | 688,000 | -0.76(-2.12%) |
Apr 17, 2013 | 36.31 | 36.57 | 35.25 | 35.84 | 1,138,977 | -0.73(-2.00%) |
Apr 16, 2013 | 35.58 | 36.65 | 35.26 | 36.57 | 813,781 | +1.35(+3.83%) |
Apr 15, 2013 | 36.71 | 36.99 | 35.01 | 35.22 | 1,143,305 | -1.86(-5.02%) |
Apr 12, 2013 | 36.93 | 37.64 | 36.38 | 37.08 | 878,435 | -0.14(-0.38%) |
Apr 11, 2013 | 36.56 | 37.60 | 36.53 | 37.22 | 844,369 | +0.73(+2.00%) |
Apr 10, 2013 | 35.00 | 36.95 | 34.82 | 36.49 | 1,036,620 | +1.68(+4.83%) |
Apr 09, 2013 | 35.10 | 35.15 | 34.41 | 34.81 | 712,647 | -0.11(-0.32%) |
Apr 08, 2013 | 34.90 | 35.00 | 34.30 | 34.92 | 628,513 | +0.12(+0.34%) |
Apr 05, 2013 | 33.89 | 34.83 | 33.60 | 34.80 | 675,258 | +0.39(+1.13%) |
Apr 04, 2013 | 34.19 | 34.68 | 33.85 | 34.41 | 715,693 | +0.38(+1.12%) |
Apr 03, 2013 | 34.93 | 35.05 | 33.62 | 34.03 | 924,419 | -0.71(-2.04%) |
Apr 02, 2013 | 35.21 | 35.69 | 34.54 | 34.74 | 1,002,576 | -0.10(-0.29%) |
Apr 01, 2013 | 35.56 | 35.79 | 34.48 | 34.84 | 1,070,642 | -0.66(-1.87%) |
Mar 28, 2013 | 36.09 | 36.14 | 35.40 | 35.51 | 944,106 | -0.49(-1.37%) |
Mar 27, 2013 | 36.14 | 36.27 | 35.63 | 36.00 | 660,732 | -0.32(-0.88%) |
Mar 26, 2013 | 36.29 | 36.99 | 35.70 | 36.32 | 778,319 | +0.21(+0.58%) |
Mar 25, 2013 | 36.30 | 36.30 | 35.59 | 36.11 | 702,661 | -0.11(-0.30%) |
Mar 22, 2013 | 34.92 | 36.35 | 34.79 | 36.22 | 1,033,051 | +1.44(+4.14%) |
Mar 21, 2013 | 34.25 | 34.89 | 34.09 | 34.78 | 684,849 | +0.39(+1.13%) |
Mar 20, 2013 | 33.29 | 34.43 | 33.29 | 34.39 | 738,616 | +1.30(+3.93%) |
Mar 19, 2013 | 33.57 | 33.89 | 32.82 | 33.09 | 694,528 | -0.32(-0.96%) |
Mar 18, 2013 | 33.43 | 33.70 | 33.13 | 33.41 | 396,129 | -0.14(-0.42%) |
Mar 15, 2013 | 33.03 | 33.80 | 33.01 | 33.55 | 1,513,672 | +0.59(+1.79%) |
Mar 14, 2013 | 32.88 | 32.96 | 32.40 | 32.96 | 541,631 | +0.24(+0.73%) |
Mar 13, 2013 | 32.01 | 33.12 | 31.50 | 32.72 | 1,242,577 | +0.72(+2.25%) |
Mar 12, 2013 | 31.30 | 32.10 | 31.08 | 32.00 | 695,824 | +0.63(+2.01%) |
Mar 11, 2013 | 30.97 | 31.41 | 30.95 | 31.37 | 589,270 | +0.38(+1.23%) |
Mar 08, 2013 | 30.97 | 31.25 | 30.59 | 30.99 | 619,502 | +0.20(+0.65%) |
Mar 07, 2013 | 30.57 | 30.87 | 30.24 | 30.79 | 700,994 | +0.31(+1.02%) |
Mar 06, 2013 | 30.44 | 30.52 | 30.07 | 30.48 | 563,963 | +0.05(+0.16%) |
Mar 05, 2013 | 28.95 | 30.44 | 28.84 | 30.43 | 1,044,827 | +1.49(+5.15%) |
Mar 04, 2013 | 28.21 | 28.95 | 28.09 | 28.94 | 920,346 | +0.61(+2.15%) |
Mar 01, 2013 | 27.81 | 28.68 | 27.79 | 28.33 | 909,955 | +0.19(+0.68%) |
Feb 28, 2013 | 27.92 | 28.22 | 27.50 | 28.14 | 976,383 | +0.34(+1.22%) |
Feb 27, 2013 | 26.85 | 28.09 | 26.85 | 27.80 | 571,175 | +0.92(+3.42%) |
Feb 26, 2013 | 27.04 | 27.25 | 26.68 | 26.88 | 703,160 | +0.00(+0.00%) |
Feb 25, 2013 | 27.44 | 27.52 | 26.83 | 26.88 | 699,772 | -0.35(-1.29%) |
Feb 22, 2013 | 26.89 | 27.29 | 26.75 | 27.23 | 659,600 | +0.40(+1.49%) |
Feb 21, 2013 | 27.21 | 27.40 | 26.60 | 26.83 | 888,786 | -0.63(-2.29%) |
Feb 20, 2013 | 27.69 | 28.04 | 27.45 | 27.46 | 526,118 | -0.24(-0.87%) |
Feb 19, 2013 | 27.49 | 27.75 | 27.04 | 27.70 | 666,726 | +0.32(+1.17%) |
Feb 15, 2013 | 28.15 | 28.15 | 27.12 | 27.38 | 919,441 | -0.42(-1.51%) |
Feb 14, 2013 | 27.71 | 28.21 | 27.36 | 27.80 | 1,284,359 | +0.04(+0.14%) |
Feb 13, 2013 | 28.37 | 29.29 | 27.36 | 27.76 | 2,208,563 | -1.48(-5.06%) |
Feb 12, 2013 | 29.50 | 29.79 | 29.18 | 29.24 | 1,059,770 | -0.20(-0.68%) |
Feb 11, 2013 | 30.44 | 30.85 | 29.33 | 29.44 | 704,068 | -0.96(-3.16%) |
Feb 08, 2013 | 29.95 | 30.50 | 29.78 | 30.40 | 579,973 | +0.59(+1.98%) |
Feb 07, 2013 | 30.16 | 30.59 | 29.54 | 29.81 | 580,726 | -0.28(-0.93%) |
Feb 06, 2013 | 29.62 | 30.23 | 29.55 | 30.09 | 588,804 | +0.98(+3.37%) |
Feb 04, 2013 | 29.16 | 29.48 | 28.82 | 29.11 | 704,003 | -0.47(-1.59%) |