Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.75 | 33.75 | 33.10 | 33.26 | 0 | -0.53(-1.56%) |
Apr 29, 2013 | 33.27 | 33.88 | 33.12 | 33.78 | 876,568 | +0.67(+2.04%) |
Apr 26, 2013 | 33.55 | 33.81 | 33.09 | 33.11 | 1,148,333 | -0.71(-2.09%) |
Apr 25, 2013 | 33.49 | 36.03 | 31.97 | 33.81 | 0 | +3.18(+10.37%) |
Apr 24, 2013 | 30.52 | 30.82 | 30.31 | 30.64 | 0 | +0.36(+1.19%) |
Apr 23, 2013 | 29.98 | 30.28 | 29.68 | 30.27 | 492,458 | +0.50(+1.69%) |
Apr 22, 2013 | 29.77 | 29.85 | 29.47 | 29.77 | 648,676 | +0.12(+0.40%) |
Apr 19, 2013 | 29.65 | 29.81 | 29.36 | 29.65 | 990,861 | +0.21(+0.72%) |
Apr 18, 2013 | 29.77 | 29.98 | 29.25 | 29.44 | 616,411 | -0.29(-0.98%) |
Apr 17, 2013 | 29.82 | 29.82 | 29.24 | 29.73 | 467,016 | -0.35(-1.17%) |
Apr 16, 2013 | 29.74 | 30.27 | 29.65 | 30.09 | 908,114 | +0.74(+2.51%) |
Apr 15, 2013 | 30.87 | 31.05 | 29.22 | 29.35 | 2,161,627 | -1.97(-6.29%) |
Apr 12, 2013 | 31.73 | 31.91 | 31.09 | 31.32 | 361,743 | -0.62(-1.94%) |
Apr 11, 2013 | 31.71 | 31.96 | 31.64 | 31.94 | 605,363 | +0.12(+0.37%) |
Apr 10, 2013 | 31.67 | 32.08 | 31.50 | 31.82 | 620,203 | +0.35(+1.10%) |
Apr 09, 2013 | 31.18 | 31.80 | 31.18 | 31.48 | 555,083 | +0.42(+1.36%) |
Apr 08, 2013 | 30.77 | 31.11 | 30.53 | 31.05 | 441,406 | +0.24(+0.76%) |
Apr 05, 2013 | 30.41 | 30.89 | 30.30 | 30.82 | 363,370 | -0.24(-0.76%) |
Apr 04, 2013 | 30.75 | 31.18 | 30.53 | 31.05 | 736,579 | +0.38(+1.23%) |
Apr 03, 2013 | 31.49 | 31.59 | 30.38 | 30.68 | 958,704 | -0.78(-2.49%) |
Apr 02, 2013 | 31.70 | 31.96 | 31.40 | 31.46 | 532,934 | -0.09(-0.27%) |
Apr 01, 2013 | 32.01 | 32.06 | 31.52 | 31.55 | 380,829 | -0.34(-1.06%) |
Mar 28, 2013 | 31.57 | 32.02 | 31.57 | 31.88 | 569,647 | +0.11(+0.35%) |
Mar 27, 2013 | 31.75 | 31.95 | 31.56 | 31.77 | 488,340 | -0.12(-0.37%) |
Mar 26, 2013 | 32.22 | 32.24 | 31.75 | 31.89 | 348,495 | -0.13(-0.42%) |
Mar 25, 2013 | 31.85 | 32.24 | 31.82 | 32.02 | 568,973 | +0.12(+0.37%) |
Mar 22, 2013 | 32.57 | 32.62 | 31.71 | 31.91 | 568,025 | -0.69(-2.12%) |
Mar 21, 2013 | 32.51 | 32.71 | 32.28 | 32.60 | 1,090,701 | +0.05(+0.14%) |
Mar 20, 2013 | 32.17 | 32.58 | 31.99 | 32.55 | 774,746 | +0.51(+1.59%) |
Mar 19, 2013 | 32.17 | 32.25 | 31.36 | 32.04 | 1,434,744 | -0.24(-0.73%) |
Mar 18, 2013 | 31.22 | 32.32 | 30.93 | 32.28 | 1,409,850 | +1.42(+4.60%) |
Mar 15, 2013 | 30.56 | 30.93 | 30.46 | 30.86 | 424,450 | +0.16(+0.54%) |
Mar 14, 2013 | 30.53 | 30.95 | 30.49 | 30.69 | 390,609 | +0.02(+0.05%) |
Mar 13, 2013 | 30.94 | 31.05 | 30.58 | 30.68 | 344,877 | -0.25(-0.82%) |
Mar 12, 2013 | 30.72 | 31.20 | 30.63 | 30.93 | 823,328 | +0.23(+0.74%) |
Mar 11, 2013 | 30.51 | 30.73 | 30.30 | 30.70 | 672,126 | +0.29(+0.95%) |
Mar 08, 2013 | 30.13 | 30.51 | 30.13 | 30.41 | 366,096 | +0.51(+1.70%) |
Mar 07, 2013 | 29.86 | 30.20 | 29.63 | 29.91 | 1,043,358 | -0.34(-1.11%) |
Mar 06, 2013 | 29.93 | 30.45 | 29.80 | 30.24 | 721,848 | +0.51(+1.71%) |
Mar 05, 2013 | 29.25 | 29.79 | 29.22 | 29.73 | 623,892 | +0.52(+1.76%) |
Mar 04, 2013 | 29.19 | 29.49 | 28.91 | 29.22 | 371,759 | -0.03(-0.11%) |
Mar 01, 2013 | 28.48 | 29.49 | 28.20 | 29.25 | 1,097,710 | +0.68(+2.38%) |
Feb 28, 2013 | 28.45 | 28.77 | 28.30 | 28.57 | 448,674 | +0.03(+0.11%) |
Feb 27, 2013 | 27.61 | 28.59 | 27.61 | 28.54 | 489,814 | +0.89(+3.22%) |
Feb 26, 2013 | 27.59 | 27.70 | 27.42 | 27.65 | 496,338 | +0.22(+0.80%) |
Feb 25, 2013 | 27.44 | 27.67 | 27.24 | 27.43 | 878,152 | -0.05(-0.20%) |
Feb 22, 2013 | 27.26 | 27.52 | 26.90 | 27.49 | 418,914 | +0.24(+0.89%) |
Feb 21, 2013 | 27.06 | 27.31 | 26.80 | 27.24 | 649,573 | +0.12(+0.43%) |
Feb 20, 2013 | 27.86 | 27.91 | 27.07 | 27.13 | 379,397 | -0.79(-2.83%) |
Feb 19, 2013 | 27.32 | 27.93 | 27.20 | 27.92 | 466,147 | +0.26(+0.93%) |
Feb 15, 2013 | 27.22 | 27.67 | 27.04 | 27.66 | 695,446 | +0.36(+1.32%) |
Feb 14, 2013 | 27.26 | 27.42 | 26.95 | 27.30 | 484,716 | -0.12(-0.43%) |
Feb 13, 2013 | 27.29 | 27.65 | 27.15 | 27.42 | 710,926 | +0.11(+0.40%) |
Feb 12, 2013 | 26.83 | 27.38 | 26.81 | 27.31 | 331,082 | +0.48(+1.81%) |
Feb 11, 2013 | 26.89 | 26.91 | 26.50 | 26.82 | 183,829 | -0.05(-0.17%) |
Feb 08, 2013 | 26.84 | 26.92 | 26.51 | 26.87 | 238,222 | +0.11(+0.41%) |
Feb 07, 2013 | 26.99 | 27.10 | 26.58 | 26.76 | 371,891 | -0.28(-1.04%) |
Feb 06, 2013 | 26.76 | 27.08 | 26.69 | 27.04 | 449,973 | +0.27(+0.99%) |
Feb 04, 2013 | 27.31 | 27.34 | 26.62 | 26.77 | 516,517 | -0.58(-2.11%) |