Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.00 | 43.97 | 42.09 | 43.86 | 839,387 | +0.95(+2.21%) |
Apr 29, 2013 | 44.00 | 44.20 | 42.87 | 42.91 | 482,968 | -0.63(-1.45%) |
Apr 26, 2013 | 44.73 | 44.25 | 43.31 | 43.54 | 827,883 | -0.71(-1.60%) |
Apr 25, 2013 | 43.00 | 45.30 | 43.00 | 44.25 | 1,320,596 | +1.70(+4.00%) |
Apr 24, 2013 | 40.10 | 42.68 | 40.10 | 42.55 | 739,918 | +2.74(+6.88%) |
Apr 23, 2013 | 39.99 | 40.18 | 39.60 | 39.81 | 751,281 | -0.25(-0.62%) |
Apr 22, 2013 | 39.64 | 40.05 | 39.06 | 40.06 | 582,250 | +1.37(+3.54%) |
Apr 19, 2013 | 38.95 | 39.11 | 38.06 | 38.69 | 851,876 | +0.61(+1.60%) |
Apr 18, 2013 | 36.19 | 38.21 | 35.70 | 38.08 | 729,949 | +2.42(+6.79%) |
Apr 17, 2013 | 36.31 | 36.68 | 35.48 | 35.66 | 745,278 | -0.62(-1.71%) |
Apr 16, 2013 | 37.13 | 37.81 | 36.23 | 36.28 | 1,079,521 | +0.10(+0.28%) |
Apr 15, 2013 | 38.43 | 38.80 | 35.85 | 36.18 | 1,396,821 | -4.26(-10.53%) |
Apr 12, 2013 | 40.77 | 40.84 | 39.72 | 40.44 | 1,163,490 | -0.89(-2.15%) |
Apr 11, 2013 | 42.00 | 42.08 | 41.24 | 41.33 | 482,403 | -0.95(-2.25%) |
Apr 10, 2013 | 43.80 | 44.00 | 42.18 | 42.28 | 679,071 | -1.90(-4.30%) |
Apr 09, 2013 | 43.09 | 44.30 | 43.09 | 44.18 | 552,966 | +0.83(+1.91%) |
Apr 08, 2013 | 44.00 | 44.30 | 43.22 | 43.35 | 271,450 | -0.67(-1.52%) |
Apr 05, 2013 | 44.18 | 44.80 | 43.96 | 44.02 | 678,544 | -0.06(-0.14%) |
Apr 04, 2013 | 42.71 | 44.11 | 41.62 | 44.08 | 978,534 | +0.84(+1.94%) |
Apr 03, 2013 | 44.85 | 45.25 | 42.84 | 43.24 | 455,211 | -1.62(-3.61%) |
Apr 02, 2013 | 45.30 | 45.78 | 44.65 | 44.86 | 472,439 | -0.83(-1.82%) |
Apr 01, 2013 | 46.19 | 46.46 | 45.53 | 45.69 | 235,752 | -0.68(-1.47%) |
Mar 28, 2013 | 46.37 | 46.37 | 46.37 | 0 | +0.00(+0.00%) | |
Mar 27, 2013 | 45.65 | 46.45 | 45.65 | 46.37 | 291,990 | +0.64(+1.40%) |
Mar 26, 2013 | 45.25 | 45.76 | 45.25 | 45.73 | 285,669 | +0.16(+0.35%) |
Mar 25, 2013 | 45.86 | 46.27 | 45.46 | 45.57 | 710,608 | -0.63(-1.36%) |
Mar 22, 2013 | 45.96 | 46.75 | 45.58 | 46.20 | 613,054 | +0.50(+1.09%) |
Mar 21, 2013 | 45.12 | 45.87 | 45.10 | 45.70 | 646,954 | +0.32(+0.71%) |
Mar 20, 2013 | 45.95 | 46.15 | 44.36 | 45.38 | 1,337,193 | -2.03(-4.28%) |
Mar 19, 2013 | 46.97 | 47.58 | 46.27 | 47.41 | 784,493 | +0.40(+0.85%) |
Mar 18, 2013 | 46.95 | 47.63 | 46.87 | 47.01 | 844,514 | +1.05(+2.28%) |
Mar 15, 2013 | 48.25 | 48.25 | 45.96 | 45.96 | 1,385,805 | -2.27(-4.71%) |
Mar 14, 2013 | 47.87 | 48.41 | 47.42 | 48.23 | 470,597 | -0.04(-0.08%) |
Mar 13, 2013 | 49.24 | 49.38 | 48.21 | 48.27 | 767,418 | -0.58(-1.19%) |
Mar 12, 2013 | 48.22 | 49.23 | 48.22 | 48.85 | 692,182 | +0.90(+1.88%) |
Mar 11, 2013 | 48.01 | 48.33 | 47.74 | 47.95 | 360,575 | -0.05(-0.10%) |
Mar 08, 2013 | 47.51 | 48.47 | 47.18 | 48.00 | 1,036,496 | +0.24(+0.50%) |
Mar 07, 2013 | 47.87 | 48.38 | 47.08 | 47.76 | 688,654 | -0.27(-0.56%) |
Mar 06, 2013 | 46.58 | 48.34 | 46.20 | 48.03 | 1,113,790 | +1.76(+3.80%) |
Mar 05, 2013 | 46.32 | 46.87 | 46.09 | 46.27 | 865,477 | +0.02(+0.04%) |
Mar 04, 2013 | 48.01 | 48.16 | 45.93 | 46.25 | 944,807 | -1.98(-4.11%) |
Mar 01, 2013 | 49.88 | 49.88 | 48.13 | 48.23 | 632,703 | -1.65(-3.31%) |
Feb 28, 2013 | 49.71 | 50.46 | 49.03 | 49.88 | 731,062 | +0.03(+0.06%) |
Feb 27, 2013 | 50.10 | 50.20 | 49.29 | 49.85 | 340,782 | -0.51(-1.01%) |
Feb 26, 2013 | 49.53 | 50.74 | 48.95 | 50.36 | 566,654 | +1.12(+2.27%) |
Feb 22, 2013 | 48.41 | 49.46 | 48.17 | 49.24 | 388,066 | +0.86(+1.78%) |
Feb 21, 2013 | 48.61 | 49.56 | 48.16 | 48.38 | 472,163 | -0.23(-0.47%) |
Feb 20, 2013 | 49.32 | 50.00 | 48.35 | 48.61 | 1,208,218 | -1.64(-3.26%) |
Feb 19, 2013 | 50.35 | 50.70 | 49.80 | 50.25 | 774,968 | -0.21(-0.42%) |
Feb 15, 2013 | 50.46 | 50.46 | 50.46 | 0 | -1.35(-2.61%) | |
Feb 14, 2013 | 52.06 | 52.55 | 51.71 | 51.81 | 427,666 | -0.42(-0.80%) |
Feb 13, 2013 | 53.72 | 53.72 | 52.01 | 52.23 | 540,362 | -1.20(-2.25%) |
Feb 12, 2013 | 53.49 | 53.94 | 53.22 | 53.43 | 303,480 | +0.14(+0.26%) |
Feb 11, 2013 | 54.00 | 54.05 | 53.04 | 53.29 | 277,687 | -0.96(-1.77%) |
Feb 08, 2013 | 54.19 | 54.33 | 54.04 | 54.25 | 239,088 | -0.05(-0.09%) |
Feb 07, 2013 | 53.26 | 54.52 | 53.26 | 54.30 | 201,923 | +0.75(+1.40%) |
Feb 06, 2013 | 54.39 | 55.06 | 53.33 | 53.55 | 298,816 | -1.06(-1.94%) |
Feb 04, 2013 | 54.00 | 54.85 | 53.93 | 54.61 | 379,327 | +0.56(+1.04%) |