Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 42.36 | 42.87 | 40.97 | 41.23 | 0 | -1.34(-3.15%) |
Apr 29, 2013 | 42.31 | 42.98 | 42.12 | 42.57 | 1,201,948 | +0.57(+1.35%) |
Apr 26, 2013 | 44.61 | 42.53 | 38.54 | 42.00 | 7,108,116 | +3.46(+8.98%) |
Apr 25, 2013 | 39.56 | 39.81 | 38.45 | 38.54 | 1,149,137 | -1.02(-2.58%) |
Apr 24, 2013 | 39.58 | 40.50 | 39.29 | 39.56 | 832,228 | +0.58(+1.49%) |
Apr 23, 2013 | 37.38 | 39.19 | 37.26 | 38.98 | 831,190 | +1.42(+3.78%) |
Apr 22, 2013 | 35.98 | 37.74 | 35.40 | 37.56 | 785,818 | +1.73(+4.83%) |
Apr 19, 2013 | 35.89 | 36.24 | 34.74 | 35.83 | 756,687 | -0.02(-0.06%) |
Apr 18, 2013 | 37.36 | 37.74 | 35.58 | 35.85 | 908,259 | -1.23(-3.32%) |
Apr 17, 2013 | 37.81 | 38.34 | 37.01 | 37.08 | 748,124 | -0.98(-2.57%) |
Apr 16, 2013 | 38.45 | 38.74 | 37.86 | 38.06 | 497,085 | -0.03(-0.08%) |
Apr 15, 2013 | 39.32 | 39.37 | 37.70 | 38.09 | 512,485 | -1.56(-3.93%) |
Apr 12, 2013 | 39.91 | 39.94 | 39.09 | 39.65 | 422,650 | -0.06(-0.15%) |
Apr 11, 2013 | 40.30 | 40.80 | 39.60 | 39.71 | 527,067 | -0.56(-1.39%) |
Apr 10, 2013 | 39.46 | 40.35 | 39.23 | 40.27 | 402,100 | +1.04(+2.65%) |
Apr 09, 2013 | 39.50 | 39.85 | 38.79 | 39.23 | 351,287 | -0.24(-0.61%) |
Apr 08, 2013 | 39.06 | 39.76 | 38.88 | 39.47 | 484,395 | +0.31(+0.79%) |
Apr 05, 2013 | 37.78 | 39.41 | 37.51 | 39.16 | 571,607 | +1.11(+2.92%) |
Apr 04, 2013 | 38.27 | 38.69 | 37.79 | 38.05 | 528,004 | -0.12(-0.31%) |
Apr 03, 2013 | 39.90 | 39.92 | 37.55 | 38.17 | 661,811 | -1.75(-4.38%) |
Apr 02, 2013 | 39.68 | 40.02 | 39.50 | 39.92 | 366,041 | +0.42(+1.06%) |
Apr 01, 2013 | 40.79 | 40.98 | 39.41 | 39.50 | 465,995 | -1.19(-2.92%) |
Mar 28, 2013 | 40.02 | 41.49 | 39.78 | 40.69 | 756,687 | +0.70(+1.75%) |
Mar 27, 2013 | 38.86 | 40.12 | 38.76 | 39.99 | 650,631 | +0.71(+1.81%) |
Mar 26, 2013 | 39.29 | 39.50 | 39.00 | 39.28 | 252,395 | +0.15(+0.38%) |
Mar 25, 2013 | 38.92 | 39.18 | 38.63 | 39.13 | 438,584 | +0.63(+1.64%) |
Mar 22, 2013 | 39.51 | 39.60 | 38.40 | 38.50 | 495,730 | -0.94(-2.38%) |
Mar 21, 2013 | 39.68 | 39.83 | 39.05 | 39.44 | 390,808 | -0.34(-0.85%) |
Mar 20, 2013 | 39.66 | 39.94 | 39.44 | 39.78 | 436,184 | +0.35(+0.89%) |
Mar 19, 2013 | 38.85 | 39.77 | 38.62 | 39.43 | 1,035,331 | +0.64(+1.65%) |
Mar 18, 2013 | 38.78 | 38.98 | 37.62 | 38.79 | 840,152 | +0.78(+2.05%) |
Mar 15, 2013 | 38.14 | 39.05 | 37.59 | 38.01 | 1,291,063 | -0.03(-0.08%) |
Mar 14, 2013 | 36.97 | 38.19 | 36.97 | 38.04 | 1,299,937 | +1.14(+3.09%) |
Mar 13, 2013 | 37.25 | 37.48 | 36.81 | 36.90 | 377,307 | -0.41(-1.10%) |
Mar 12, 2013 | 36.37 | 37.66 | 36.00 | 37.31 | 856,051 | +0.90(+2.47%) |
Mar 11, 2013 | 36.03 | 36.45 | 35.80 | 36.41 | 650,581 | +0.36(+1.00%) |
Mar 08, 2013 | 35.68 | 36.19 | 35.50 | 36.05 | 485,707 | +0.56(+1.58%) |
Mar 07, 2013 | 35.40 | 35.75 | 35.03 | 35.49 | 410,052 | +0.00(+0.00%) |
Mar 06, 2013 | 36.42 | 36.78 | 35.35 | 35.49 | 509,992 | -0.48(-1.33%) |
Mar 05, 2013 | 34.50 | 36.05 | 34.50 | 35.97 | 1,067,191 | +1.76(+5.14%) |
Mar 04, 2013 | 34.47 | 34.88 | 33.80 | 34.21 | 536,628 | -0.27(-0.78%) |
Mar 01, 2013 | 34.52 | 35.09 | 34.16 | 34.48 | 435,567 | -0.28(-0.81%) |
Feb 28, 2013 | 35.06 | 35.11 | 34.38 | 34.76 | 490,237 | -0.48(-1.36%) |
Feb 27, 2013 | 33.79 | 35.37 | 33.79 | 35.24 | 569,833 | +1.30(+3.83%) |
Feb 26, 2013 | 34.03 | 34.37 | 33.62 | 33.94 | 253,579 | +0.16(+0.47%) |
Feb 25, 2013 | 34.92 | 34.92 | 33.71 | 33.78 | 484,234 | -1.02(-2.93%) |
Feb 22, 2013 | 34.38 | 34.97 | 34.06 | 34.80 | 489,532 | +0.51(+1.49%) |
Feb 21, 2013 | 33.88 | 34.54 | 33.63 | 34.29 | 678,965 | +0.58(+1.72%) |
Feb 20, 2013 | 34.34 | 34.55 | 33.56 | 33.71 | 465,588 | -0.70(-2.03%) |
Feb 19, 2013 | 33.97 | 34.72 | 33.92 | 34.41 | 527,137 | +0.57(+1.68%) |
Feb 15, 2013 | 35.00 | 35.29 | 33.78 | 33.84 | 769,724 | -0.99(-2.84%) |
Feb 14, 2013 | 34.38 | 35.04 | 34.31 | 34.83 | 604,347 | +0.35(+1.02%) |
Feb 13, 2013 | 34.69 | 34.81 | 34.18 | 34.48 | 383,069 | -0.21(-0.61%) |
Feb 12, 2013 | 34.83 | 34.86 | 34.60 | 34.69 | 426,311 | -0.06(-0.17%) |
Feb 11, 2013 | 35.07 | 35.08 | 34.55 | 34.75 | 264,906 | -0.45(-1.28%) |
Feb 08, 2013 | 35.43 | 35.86 | 35.12 | 35.20 | 425,496 | -0.26(-0.73%) |
Feb 07, 2013 | 34.59 | 35.64 | 34.59 | 35.46 | 776,231 | +0.96(+2.78%) |
Feb 06, 2013 | 34.30 | 34.75 | 34.15 | 34.50 | 349,113 | +0.50(+1.47%) |
Feb 04, 2013 | 34.78 | 35.00 | 33.91 | 34.00 | 636,601 | -1.03(-2.94%) |