Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 33.74 | 34.08 | 32.23 | 33.12 | 1,672,213 | -0.88(-2.59%) |
Apr 29, 2013 | 32.80 | 34.12 | 32.64 | 34.00 | 1,608,464 | +1.44(+4.42%) |
Apr 26, 2013 | 33.14 | 33.20 | 32.36 | 32.56 | 703,225 | -0.64(-1.93%) |
Apr 25, 2013 | 32.71 | 33.61 | 32.48 | 33.20 | 1,024,290 | +0.49(+1.50%) |
Apr 24, 2013 | 31.80 | 32.76 | 31.70 | 32.71 | 911,869 | +1.00(+3.15%) |
Apr 23, 2013 | 31.67 | 32.48 | 31.39 | 31.71 | 813,687 | +0.17(+0.54%) |
Apr 22, 2013 | 30.77 | 31.81 | 30.30 | 31.54 | 1,378,133 | +0.90(+2.94%) |
Apr 19, 2013 | 31.15 | 31.19 | 30.27 | 30.64 | 1,186,682 | -0.33(-1.07%) |
Apr 18, 2013 | 30.99 | 31.34 | 29.92 | 30.97 | 1,259,673 | +0.08(+0.26%) |
Apr 17, 2013 | 32.72 | 32.83 | 30.47 | 30.89 | 1,555,866 | -0.82(-2.59%) |
Apr 16, 2013 | 31.49 | 32.03 | 31.35 | 31.71 | 1,064,449 | +0.74(+2.39%) |
Apr 15, 2013 | 33.04 | 33.26 | 30.86 | 30.97 | 2,336,472 | -2.49(-7.44%) |
Apr 12, 2013 | 33.72 | 34.20 | 32.42 | 33.46 | 1,016,968 | -0.64(-1.88%) |
Apr 11, 2013 | 33.48 | 34.14 | 33.16 | 34.10 | 1,277,351 | +0.37(+1.10%) |
Apr 10, 2013 | 32.52 | 33.77 | 32.36 | 33.73 | 1,253,619 | +1.28(+3.94%) |
Apr 09, 2013 | 32.50 | 33.24 | 31.80 | 32.45 | 1,777,286 | -0.09(-0.28%) |
Apr 08, 2013 | 30.70 | 32.59 | 30.62 | 32.54 | 1,974,266 | +2.01(+6.58%) |
Apr 05, 2013 | 30.18 | 31.06 | 29.88 | 30.53 | 1,499,319 | -0.22(-0.72%) |
Apr 04, 2013 | 31.18 | 31.96 | 30.26 | 30.75 | 2,027,289 | -0.44(-1.41%) |
Apr 03, 2013 | 32.81 | 33.11 | 30.96 | 31.19 | 2,465,760 | -1.63(-4.97%) |
Apr 02, 2013 | 33.84 | 33.88 | 32.57 | 32.82 | 1,054,062 | -0.59(-1.77%) |
Apr 01, 2013 | 34.41 | 34.69 | 33.21 | 33.41 | 996,031 | -1.16(-3.36%) |
Mar 28, 2013 | 34.55 | 34.57 | 33.80 | 34.57 | 885,734 | -0.06(-0.17%) |
Mar 27, 2013 | 34.27 | 34.88 | 34.06 | 34.63 | 1,177,695 | +0.09(+0.26%) |
Mar 26, 2013 | 34.65 | 34.78 | 34.05 | 34.54 | 713,501 | -0.10(-0.29%) |
Mar 25, 2013 | 34.77 | 34.96 | 34.28 | 34.64 | 784,694 | -0.08(-0.23%) |
Mar 22, 2013 | 35.34 | 35.46 | 34.24 | 34.72 | 1,240,007 | -0.31(-0.88%) |
Mar 21, 2013 | 36.48 | 36.48 | 34.94 | 35.03 | 1,162,126 | -1.01(-2.80%) |
Mar 20, 2013 | 36.65 | 36.75 | 35.67 | 36.04 | 1,054,210 | -0.68(-1.85%) |
Mar 19, 2013 | 36.71 | 37.21 | 36.29 | 36.72 | 871,177 | +0.04(+0.11%) |
Mar 18, 2013 | 36.04 | 36.91 | 35.83 | 36.68 | 1,246,024 | -0.11(-0.30%) |
Mar 15, 2013 | 37.06 | 37.50 | 36.19 | 36.79 | 1,724,414 | -0.14(-0.38%) |
Mar 14, 2013 | 36.96 | 37.65 | 36.76 | 36.93 | 1,806,642 | +0.00(+0.00%) |
Mar 13, 2013 | 35.77 | 36.97 | 35.43 | 36.93 | 2,497,233 | +1.28(+3.59%) |
Mar 12, 2013 | 35.88 | 36.24 | 34.82 | 35.65 | 2,521,328 | -0.40(-1.11%) |
Mar 11, 2013 | 35.25 | 36.40 | 35.12 | 36.05 | 3,502,140 | +0.62(+1.75%) |
Mar 08, 2013 | 33.42 | 36.04 | 33.37 | 35.43 | 16,923,144 | +3.54(+11.10%) |
Mar 07, 2013 | 28.33 | 32.37 | 28.27 | 31.89 | 16,812,380 | +6.93(+27.76%) |
Mar 06, 2013 | 24.89 | 25.35 | 24.22 | 24.96 | 3,127,558 | +0.05(+0.20%) |
Mar 05, 2013 | 24.00 | 25.00 | 23.84 | 24.91 | 2,121,568 | +1.30(+5.51%) |
Mar 04, 2013 | 23.99 | 24.26 | 23.25 | 23.61 | 1,868,569 | -0.50(-2.07%) |
Mar 01, 2013 | 24.67 | 24.79 | 23.86 | 24.11 | 1,363,410 | -0.72(-2.90%) |
Feb 28, 2013 | 25.16 | 25.42 | 24.74 | 24.83 | 1,060,635 | +0.08(+0.32%) |
Feb 27, 2013 | 24.43 | 24.90 | 24.39 | 24.75 | 1,378,459 | +0.35(+1.43%) |
Feb 26, 2013 | 24.92 | 25.32 | 24.12 | 24.40 | 1,039,279 | -0.37(-1.49%) |
Feb 25, 2013 | 25.52 | 26.59 | 24.65 | 24.77 | 2,464,575 | -0.41(-1.63%) |
Feb 22, 2013 | 25.06 | 25.77 | 24.96 | 25.18 | 3,919,460 | +0.31(+1.25%) |
Feb 21, 2013 | 25.84 | 25.84 | 24.39 | 24.87 | 2,282,176 | -1.04(-4.01%) |
Feb 20, 2013 | 27.19 | 27.38 | 25.84 | 25.91 | 1,543,976 | -1.33(-4.88%) |
Feb 19, 2013 | 27.12 | 27.31 | 26.79 | 27.24 | 1,592,274 | +0.15(+0.55%) |
Feb 15, 2013 | 26.52 | 27.45 | 26.41 | 27.09 | 1,740,127 | +0.55(+2.07%) |
Feb 14, 2013 | 26.78 | 26.97 | 26.37 | 26.54 | 946,443 | -0.43(-1.59%) |
Feb 13, 2013 | 26.58 | 27.05 | 26.27 | 26.97 | 1,754,719 | +0.50(+1.89%) |
Feb 12, 2013 | 26.04 | 26.51 | 26.00 | 26.47 | 1,301,171 | +0.40(+1.53%) |
Feb 11, 2013 | 26.29 | 26.45 | 25.98 | 26.07 | 1,166,645 | -0.22(-0.84%) |
Feb 08, 2013 | 25.69 | 26.80 | 25.65 | 26.29 | 1,665,766 | +0.68(+2.66%) |
Feb 07, 2013 | 26.16 | 26.29 | 25.17 | 25.61 | 1,022,423 | -0.45(-1.73%) |
Feb 06, 2013 | 25.54 | 26.23 | 25.38 | 26.06 | 1,112,039 | +0.42(+1.64%) |
Feb 04, 2013 | 26.13 | 26.20 | 25.62 | 25.64 | 1,302,552 | -0.81(-3.06%) |