Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 36.70 | 37.10 | 35.65 | 35.80 | 32,097 | -1.20(-3.24%) |
Apr 29, 2013 | 36.00 | 37.40 | 36.00 | 37.00 | 23,846 | +1.40(+3.93%) |
Apr 26, 2013 | 35.90 | 36.10 | 35.00 | 35.60 | 22,533 | -0.40(-1.11%) |
Apr 25, 2013 | 36.80 | 37.20 | 35.50 | 36.00 | 29,887 | -0.20(-0.55%) |
Apr 24, 2013 | 33.90 | 36.30 | 33.70 | 36.20 | 32,964 | +2.30(+6.78%) |
Apr 23, 2013 | 34.00 | 34.00 | 33.20 | 33.90 | 28,619 | +0.10(+0.30%) |
Apr 22, 2013 | 34.20 | 34.40 | 33.00 | 33.80 | 31,234 | +0.20(+0.60%) |
Apr 19, 2013 | 34.60 | 34.80 | 33.50 | 33.60 | 36,204 | -0.70(-2.04%) |
Apr 18, 2013 | 33.50 | 34.80 | 33.20 | 34.30 | 43,163 | +1.20(+3.63%) |
Apr 17, 2013 | 35.30 | 35.30 | 33.00 | 33.10 | 56,525 | -2.80(-7.80%) |
Apr 16, 2013 | 36.50 | 36.70 | 35.00 | 35.90 | 38,825 | +0.40(+1.13%) |
Apr 15, 2013 | 38.20 | 38.20 | 35.00 | 35.50 | 69,203 | -3.00(-7.79%) |
Apr 12, 2013 | 39.20 | 39.20 | 37.50 | 38.50 | 53,805 | -0.50(-1.28%) |
Apr 11, 2013 | 37.00 | 40.00 | 36.80 | 39.00 | 73,348 | +3.30(+9.24%) |
Apr 10, 2013 | 37.00 | 37.30 | 35.60 | 35.70 | 54,481 | -0.60(-1.65%) |
Apr 09, 2013 | 35.30 | 36.60 | 35.00 | 36.30 | 41,660 | +1.30(+3.71%) |
Apr 08, 2013 | 34.00 | 35.00 | 33.20 | 35.00 | 30,696 | +1.20(+3.55%) |
Apr 05, 2013 | 33.20 | 34.10 | 32.80 | 33.80 | 73,073 | -0.40(-1.17%) |
Apr 04, 2013 | 36.00 | 36.10 | 33.90 | 34.20 | 39,877 | -1.60(-4.47%) |
Apr 03, 2013 | 37.80 | 37.80 | 35.60 | 35.80 | 45,731 | -2.00(-5.29%) |
Apr 02, 2013 | 38.50 | 38.70 | 37.40 | 37.80 | 35,795 | -0.50(-1.31%) |
Apr 01, 2013 | 37.20 | 38.30 | 36.80 | 38.30 | 47,111 | +1.30(+3.51%) |
Mar 28, 2013 | 38.00 | 38.20 | 36.60 | 37.00 | 49,652 | +0.30(+0.82%) |
Mar 27, 2013 | 36.50 | 37.60 | 36.20 | 36.70 | 50,356 | +0.20(+0.55%) |
Mar 26, 2013 | 38.00 | 38.00 | 36.20 | 36.50 | 38,336 | -1.00(-2.67%) |
Mar 25, 2013 | 38.80 | 39.00 | 37.31 | 37.50 | 42,018 | -0.80(-2.09%) |
Mar 22, 2013 | 39.00 | 39.10 | 37.70 | 38.30 | 38,855 | -0.30(-0.78%) |
Mar 21, 2013 | 38.30 | 39.30 | 37.50 | 38.60 | 56,566 | -0.30(-0.77%) |
Mar 20, 2013 | 40.20 | 40.20 | 38.00 | 38.90 | 71,355 | -0.70(-1.77%) |
Mar 19, 2013 | 43.40 | 43.50 | 38.50 | 39.60 | 87,996 | -2.90(-6.82%) |
Mar 18, 2013 | 43.50 | 43.70 | 41.40 | 42.50 | 61,746 | -1.30(-2.97%) |
Mar 15, 2013 | 45.10 | 47.50 | 43.20 | 43.80 | 108,698 | -6.20(-12.40%) |
Mar 14, 2013 | 48.60 | 50.50 | 48.10 | 50.00 | 24,014 | +1.80(+3.73%) |
Mar 13, 2013 | 49.20 | 49.60 | 48.00 | 48.20 | 31,003 | -0.80(-1.63%) |
Mar 12, 2013 | 51.80 | 51.80 | 48.80 | 49.00 | 45,042 | -2.80(-5.41%) |
Mar 11, 2013 | 51.00 | 52.00 | 50.50 | 51.80 | 59,163 | +1.00(+1.97%) |
Mar 08, 2013 | 55.90 | 55.90 | 50.00 | 50.80 | 231,137 | -4.30(-7.80%) |
Mar 07, 2013 | 55.50 | 57.85 | 54.60 | 55.10 | 32,752 | -0.20(-0.36%) |
Mar 06, 2013 | 54.10 | 55.40 | 53.90 | 55.30 | 16,287 | +1.40(+2.60%) |
Mar 05, 2013 | 52.20 | 54.10 | 52.10 | 53.90 | 17,303 | +1.80(+3.45%) |
Mar 04, 2013 | 50.90 | 52.75 | 50.00 | 52.10 | 20,305 | +0.80(+1.56%) |
Mar 01, 2013 | 54.20 | 55.10 | 51.10 | 51.30 | 33,102 | -2.60(-4.82%) |
Feb 28, 2013 | 54.20 | 54.60 | 53.80 | 53.90 | 9,756 | -0.30(-0.55%) |
Feb 27, 2013 | 52.80 | 55.30 | 52.80 | 54.20 | 12,258 | +0.90(+1.69%) |
Feb 26, 2013 | 53.10 | 53.80 | 51.70 | 53.30 | 11,729 | +0.80(+1.52%) |
Feb 25, 2013 | 53.90 | 54.60 | 52.50 | 52.50 | 32,986 | -0.80(-1.50%) |
Feb 22, 2013 | 51.50 | 53.30 | 51.20 | 53.30 | 11,793 | +2.40(+4.72%) |
Feb 21, 2013 | 51.30 | 52.00 | 50.50 | 50.90 | 16,958 | -0.70(-1.36%) |
Feb 20, 2013 | 55.20 | 55.20 | 51.30 | 51.60 | 20,515 | -3.40(-6.18%) |
Feb 19, 2013 | 55.10 | 55.20 | 53.60 | 55.00 | 11,433 | +0.20(+0.36%) |
Feb 15, 2013 | 57.90 | 57.90 | 54.20 | 54.80 | 22,695 | -2.80(-4.86%) |
Feb 14, 2013 | 55.30 | 58.20 | 55.30 | 57.60 | 16,756 | +2.00(+3.60%) |
Feb 13, 2013 | 55.50 | 55.70 | 54.30 | 55.60 | 10,540 | -0.20(-0.36%) |
Feb 12, 2013 | 55.30 | 56.40 | 54.70 | 55.80 | 7,522 | +0.10(+0.18%) |
Feb 11, 2013 | 56.90 | 56.90 | 54.70 | 55.70 | 12,673 | -1.10(-1.94%) |
Feb 08, 2013 | 54.00 | 57.10 | 54.00 | 56.80 | 29,019 | +2.80(+5.19%) |
Feb 07, 2013 | 54.80 | 54.80 | 53.70 | 54.00 | 7,072 | -0.60(-1.10%) |
Feb 06, 2013 | 53.10 | 54.80 | 52.74 | 54.60 | 12,053 | +1.30(+2.44%) |
Feb 04, 2013 | 53.00 | 54.20 | 52.50 | 53.30 | 15,429 | -0.10(-0.19%) |