Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.08 | 38.09 | 37.08 | 38.07 | 0 | +0.76(+2.04%) |
Apr 29, 2013 | 37.11 | 38.05 | 37.06 | 37.31 | 386,042 | +0.23(+0.62%) |
Apr 26, 2013 | 37.74 | 38.14 | 36.75 | 37.08 | 540,470 | -1.06(-2.78%) |
Apr 25, 2013 | 36.50 | 39.09 | 36.46 | 38.14 | 0 | +1.82(+5.01%) |
Apr 24, 2013 | 36.92 | 37.70 | 36.05 | 36.32 | 777,140 | -1.19(-3.17%) |
Apr 23, 2013 | 36.75 | 38.15 | 36.17 | 37.51 | 2,860,250 | +5.28(+16.38%) |
Apr 22, 2013 | 32.50 | 32.61 | 31.56 | 32.23 | 968,851 | -0.27(-0.83%) |
Apr 19, 2013 | 33.10 | 33.10 | 31.53 | 32.50 | 1,606,978 | -0.78(-2.34%) |
Apr 18, 2013 | 33.97 | 34.30 | 32.83 | 33.28 | 854,062 | -0.74(-2.18%) |
Apr 17, 2013 | 36.35 | 36.36 | 33.79 | 34.02 | 1,307,603 | -2.93(-7.93%) |
Apr 16, 2013 | 36.49 | 37.06 | 36.02 | 36.95 | 486,863 | +0.80(+2.21%) |
Apr 15, 2013 | 36.98 | 37.21 | 35.98 | 36.15 | 645,172 | -1.23(-3.29%) |
Apr 12, 2013 | 37.99 | 37.99 | 36.79 | 37.38 | 363,267 | -0.50(-1.32%) |
Apr 11, 2013 | 37.58 | 38.22 | 37.45 | 37.88 | 554,620 | +0.13(+0.34%) |
Apr 10, 2013 | 37.29 | 38.09 | 37.13 | 37.75 | 476,828 | +0.50(+1.34%) |
Apr 09, 2013 | 37.20 | 37.52 | 36.87 | 37.25 | 495,993 | +0.09(+0.24%) |
Apr 08, 2013 | 36.85 | 37.22 | 36.37 | 37.16 | 259,616 | +0.34(+0.92%) |
Apr 05, 2013 | 36.05 | 36.95 | 35.88 | 36.82 | 508,501 | +0.12(+0.33%) |
Apr 04, 2013 | 36.61 | 36.70 | 35.80 | 36.70 | 467,135 | +0.27(+0.74%) |
Apr 03, 2013 | 37.31 | 37.53 | 36.21 | 36.43 | 672,765 | -0.89(-2.38%) |
Apr 02, 2013 | 37.90 | 37.94 | 37.05 | 37.32 | 628,023 | -0.47(-1.24%) |
Apr 01, 2013 | 38.32 | 38.32 | 37.47 | 37.79 | 603,266 | -0.62(-1.61%) |
Mar 28, 2013 | 38.06 | 38.46 | 37.69 | 38.41 | 480,710 | +0.22(+0.58%) |
Mar 27, 2013 | 37.72 | 38.30 | 37.62 | 38.19 | 810,137 | +0.19(+0.50%) |
Mar 26, 2013 | 38.19 | 38.40 | 37.49 | 38.00 | 915,300 | +0.07(+0.18%) |
Mar 25, 2013 | 36.86 | 40.34 | 36.45 | 37.93 | 4,245,968 | +2.97(+8.50%) |
Mar 22, 2013 | 34.79 | 35.00 | 34.23 | 34.96 | 329,669 | +0.46(+1.33%) |
Mar 21, 2013 | 34.41 | 34.76 | 33.83 | 34.50 | 421,511 | -0.32(-0.92%) |
Mar 20, 2013 | 34.45 | 35.03 | 34.37 | 34.82 | 293,271 | +0.67(+1.96%) |
Mar 19, 2013 | 34.85 | 34.93 | 33.64 | 34.15 | 716,416 | -0.39(-1.13%) |
Mar 18, 2013 | 35.18 | 35.20 | 34.46 | 34.54 | 586,817 | -1.29(-3.60%) |
Mar 15, 2013 | 35.49 | 35.92 | 35.25 | 35.83 | 790,416 | +0.34(+0.96%) |
Mar 14, 2013 | 34.76 | 35.73 | 34.72 | 35.49 | 510,500 | +0.78(+2.25%) |
Mar 13, 2013 | 34.19 | 34.80 | 33.99 | 34.71 | 523,905 | +0.23(+0.67%) |
Mar 12, 2013 | 33.87 | 34.69 | 33.37 | 34.48 | 819,966 | +0.62(+1.83%) |
Mar 11, 2013 | 33.06 | 33.96 | 32.49 | 33.86 | 740,003 | +0.55(+1.65%) |
Mar 08, 2013 | 33.49 | 33.49 | 32.48 | 33.31 | 653,425 | +0.18(+0.54%) |
Mar 07, 2013 | 32.53 | 33.24 | 32.46 | 33.13 | 606,406 | +0.50(+1.53%) |
Mar 06, 2013 | 32.19 | 32.70 | 32.19 | 32.63 | 532,326 | +0.64(+2.00%) |
Mar 05, 2013 | 30.63 | 32.46 | 30.52 | 31.99 | 1,243,491 | +1.75(+5.79%) |
Mar 04, 2013 | 31.02 | 31.48 | 30.06 | 30.24 | 532,953 | -0.98(-3.14%) |
Mar 01, 2013 | 31.29 | 31.76 | 30.53 | 31.22 | 712,137 | -0.69(-2.16%) |
Feb 28, 2013 | 30.84 | 32.00 | 30.79 | 31.91 | 1,036,507 | +1.71(+5.66%) |
Feb 27, 2013 | 29.45 | 30.38 | 29.39 | 30.20 | 578,760 | +0.62(+2.10%) |
Feb 26, 2013 | 29.00 | 29.73 | 28.51 | 29.58 | 421,189 | +0.87(+3.03%) |
Feb 25, 2013 | 29.80 | 29.91 | 28.71 | 28.71 | 480,321 | -0.94(-3.17%) |
Feb 22, 2013 | 29.85 | 30.10 | 29.31 | 29.65 | 385,068 | +0.11(+0.37%) |
Feb 21, 2013 | 29.80 | 30.34 | 29.10 | 29.54 | 584,186 | -0.59(-1.96%) |
Feb 20, 2013 | 29.89 | 31.37 | 29.85 | 30.13 | 829,328 | +0.14(+0.47%) |
Feb 19, 2013 | 29.26 | 30.27 | 29.26 | 29.99 | 838,139 | -0.52(-1.70%) |
Feb 15, 2013 | 30.51 | 30.69 | 30.01 | 30.51 | 424,153 | +0.16(+0.53%) |
Feb 14, 2013 | 30.19 | 30.53 | 30.10 | 30.35 | 383,747 | -0.03(-0.10%) |
Feb 13, 2013 | 30.10 | 30.53 | 29.97 | 30.38 | 280,663 | +0.19(+0.63%) |
Feb 12, 2013 | 30.05 | 30.50 | 29.93 | 30.19 | 435,833 | +0.16(+0.53%) |
Feb 11, 2013 | 29.94 | 30.24 | 29.72 | 30.03 | 659,054 | -0.01(-0.03%) |
Feb 08, 2013 | 31.68 | 31.70 | 29.60 | 30.04 | 1,384,929 | -1.49(-4.73%) |
Feb 07, 2013 | 32.52 | 32.54 | 31.36 | 31.53 | 379,340 | -1.43(-4.34%) |
Feb 06, 2013 | 32.43 | 33.24 | 32.43 | 32.96 | 357,362 | +0.78(+2.42%) |
Feb 04, 2013 | 32.50 | 33.07 | 32.08 | 32.18 | 353,452 | -0.73(-2.22%) |