Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 43.50 | 43.72 | 42.67 | 43.31 | 0 | -0.25(-0.57%) |
Apr 29, 2013 | 44.48 | 44.96 | 43.46 | 43.56 | 400,379 | -0.79(-1.78%) |
Apr 26, 2013 | 44.82 | 44.86 | 44.21 | 44.35 | 433,468 | -0.51(-1.14%) |
Apr 25, 2013 | 44.13 | 45.18 | 43.82 | 44.86 | 608,768 | +1.04(+2.37%) |
Apr 24, 2013 | 43.34 | 44.32 | 43.00 | 43.82 | 493,992 | +1.40(+3.30%) |
Apr 23, 2013 | 41.50 | 42.69 | 41.30 | 42.42 | 366,004 | +1.20(+2.91%) |
Apr 22, 2013 | 41.42 | 42.24 | 40.75 | 41.22 | 463,721 | -0.20(-0.48%) |
Apr 19, 2013 | 39.85 | 41.95 | 39.81 | 41.42 | 468,247 | +1.46(+3.65%) |
Apr 18, 2013 | 41.20 | 41.48 | 39.51 | 39.96 | 319,039 | -1.06(-2.58%) |
Apr 17, 2013 | 41.21 | 41.42 | 40.51 | 41.02 | 455,201 | -0.32(-0.77%) |
Apr 16, 2013 | 41.63 | 41.94 | 41.20 | 41.34 | 582,941 | +0.11(+0.27%) |
Apr 15, 2013 | 43.69 | 43.74 | 40.78 | 41.23 | 651,823 | -2.56(-5.85%) |
Apr 12, 2013 | 44.06 | 44.50 | 43.02 | 43.79 | 340,503 | -0.19(-0.43%) |
Apr 11, 2013 | 43.37 | 44.38 | 43.12 | 43.98 | 524,141 | +0.61(+1.41%) |
Apr 10, 2013 | 42.70 | 43.45 | 42.34 | 43.37 | 396,379 | +0.67(+1.57%) |
Apr 09, 2013 | 42.70 | 43.25 | 42.41 | 42.70 | 466,816 | +0.00(+0.00%) |
Apr 08, 2013 | 43.94 | 44.83 | 42.32 | 42.70 | 912,661 | -1.02(-2.33%) |
Apr 05, 2013 | 43.24 | 44.77 | 42.22 | 43.72 | 1,661,026 | -0.39(-0.88%) |
Apr 04, 2013 | 39.85 | 44.91 | 39.05 | 44.11 | 1,883,912 | +5.10(+13.07%) |
Apr 03, 2013 | 40.40 | 41.36 | 37.60 | 39.01 | 2,867,017 | +2.93(+8.12%) |
Apr 02, 2013 | 35.89 | 36.75 | 35.58 | 36.08 | 665,483 | +0.80(+2.27%) |
Apr 01, 2013 | 36.23 | 36.41 | 35.06 | 35.28 | 546,422 | -0.66(-1.84%) |
Mar 28, 2013 | 35.13 | 36.11 | 34.92 | 35.94 | 425,819 | +0.89(+2.54%) |
Mar 27, 2013 | 35.52 | 35.68 | 34.76 | 35.05 | 398,576 | -0.66(-1.85%) |
Mar 26, 2013 | 36.00 | 36.13 | 35.26 | 35.71 | 274,688 | -0.26(-0.72%) |
Mar 25, 2013 | 36.42 | 36.68 | 35.87 | 35.97 | 382,748 | -0.24(-0.66%) |
Mar 22, 2013 | 36.55 | 36.68 | 35.79 | 36.21 | 321,562 | -0.25(-0.69%) |
Mar 21, 2013 | 36.96 | 37.06 | 35.83 | 36.46 | 351,775 | -0.42(-1.14%) |
Mar 20, 2013 | 36.41 | 37.51 | 36.13 | 36.88 | 370,903 | +0.78(+2.16%) |
Mar 19, 2013 | 36.88 | 37.00 | 35.14 | 36.10 | 569,580 | -0.51(-1.39%) |
Mar 18, 2013 | 36.50 | 36.75 | 36.05 | 36.61 | 255,448 | -0.13(-0.35%) |
Mar 15, 2013 | 36.47 | 37.00 | 35.78 | 36.74 | 921,656 | +0.28(+0.77%) |
Mar 14, 2013 | 35.93 | 37.91 | 35.91 | 36.46 | 1,250,833 | +0.61(+1.70%) |
Mar 13, 2013 | 34.32 | 35.96 | 34.10 | 35.85 | 844,065 | +1.56(+4.55%) |
Mar 12, 2013 | 34.28 | 34.80 | 34.15 | 34.29 | 448,031 | +0.12(+0.35%) |
Mar 11, 2013 | 33.11 | 34.33 | 31.33 | 34.17 | 500,633 | +0.38(+1.12%) |
Mar 08, 2013 | 34.00 | 34.15 | 33.42 | 33.79 | 468,980 | +0.10(+0.30%) |
Mar 07, 2013 | 33.52 | 34.00 | 33.03 | 33.69 | 329,825 | +0.24(+0.72%) |
Mar 06, 2013 | 33.94 | 33.98 | 33.33 | 33.45 | 307,718 | -0.29(-0.86%) |
Mar 05, 2013 | 34.33 | 34.64 | 33.44 | 33.74 | 600,731 | -0.35(-1.03%) |
Mar 04, 2013 | 33.00 | 34.24 | 33.00 | 34.09 | 654,529 | +0.91(+2.74%) |
Mar 01, 2013 | 32.14 | 33.72 | 31.93 | 33.18 | 627,841 | +1.14(+3.56%) |
Feb 28, 2013 | 32.11 | 32.70 | 31.81 | 32.04 | 349,895 | -0.22(-0.68%) |
Feb 27, 2013 | 30.26 | 32.87 | 30.26 | 32.26 | 673,598 | +2.04(+6.75%) |
Feb 26, 2013 | 29.84 | 30.60 | 29.65 | 30.22 | 346,606 | +0.57(+1.92%) |
Feb 25, 2013 | 30.41 | 30.61 | 29.63 | 29.65 | 248,986 | -0.76(-2.50%) |
Feb 22, 2013 | 30.69 | 30.71 | 30.02 | 30.41 | 257,348 | -0.05(-0.16%) |
Feb 21, 2013 | 31.11 | 31.11 | 30.28 | 30.46 | 342,391 | -0.56(-1.81%) |
Feb 20, 2013 | 31.81 | 31.90 | 31.00 | 31.02 | 219,455 | -0.79(-2.48%) |
Feb 19, 2013 | 31.26 | 31.99 | 31.11 | 31.81 | 315,094 | +0.71(+2.28%) |
Feb 15, 2013 | 31.12 | 31.93 | 30.60 | 31.10 | 416,631 | -0.10(-0.32%) |
Feb 14, 2013 | 31.53 | 31.79 | 30.87 | 31.20 | 433,594 | -0.48(-1.52%) |
Feb 13, 2013 | 31.88 | 31.92 | 31.39 | 31.68 | 339,629 | +0.21(+0.67%) |
Feb 12, 2013 | 31.68 | 31.77 | 30.66 | 31.47 | 647,258 | +0.79(+2.57%) |
Feb 11, 2013 | 30.42 | 30.74 | 29.65 | 30.68 | 339,705 | +0.34(+1.12%) |
Feb 08, 2013 | 30.55 | 30.98 | 30.28 | 30.34 | 248,258 | -0.13(-0.43%) |
Feb 07, 2013 | 30.12 | 30.99 | 29.18 | 30.47 | 1,100,241 | +0.49(+1.63%) |
Feb 06, 2013 | 29.48 | 30.55 | 29.48 | 29.98 | 790,596 | +0.64(+2.18%) |
Feb 04, 2013 | 28.72 | 29.47 | 28.36 | 29.34 | 527,544 | +0.82(+2.88%) |