Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.97 | 40.18 | 36.53 | 36.78 | 123,765 | -3.25(-8.11%) |
Apr 29, 2013 | 40.34 | 41.04 | 39.77 | 40.02 | 20,715 | -0.43(-1.07%) |
Apr 26, 2013 | 40.81 | 40.77 | 40.31 | 40.46 | 11,966 | -0.32(-0.78%) |
Apr 25, 2013 | 40.86 | 41.07 | 40.43 | 40.77 | 49,222 | +0.15(+0.37%) |
Apr 24, 2013 | 40.46 | 41.54 | 40.25 | 40.62 | 51,094 | -0.06(-0.15%) |
Apr 23, 2013 | 38.79 | 41.23 | 38.79 | 40.68 | 121,911 | +1.85(+4.77%) |
Apr 22, 2013 | 38.74 | 39.13 | 38.19 | 38.83 | 54,220 | +0.26(+0.69%) |
Apr 19, 2013 | 37.69 | 38.96 | 37.26 | 38.57 | 64,878 | +1.00(+2.65%) |
Apr 18, 2013 | 37.36 | 37.88 | 36.98 | 37.57 | 38,993 | +0.15(+0.40%) |
Apr 17, 2013 | 36.59 | 37.73 | 36.40 | 37.42 | 91,374 | +0.37(+1.00%) |
Apr 16, 2013 | 36.86 | 37.26 | 36.34 | 37.05 | 229,129 | +0.39(+1.06%) |
Apr 15, 2013 | 38.62 | 38.62 | 36.16 | 36.66 | 68,465 | -1.46(-3.82%) |
Apr 12, 2013 | 38.30 | 38.72 | 37.86 | 38.12 | 33,001 | -0.37(-0.96%) |
Apr 11, 2013 | 38.16 | 39.15 | 38.16 | 38.49 | 64,635 | +0.23(+0.60%) |
Apr 10, 2013 | 37.40 | 39.55 | 37.31 | 38.26 | 104,479 | +0.75(+2.00%) |
Apr 09, 2013 | 35.45 | 38.22 | 34.65 | 37.51 | 158,956 | +2.47(+7.05%) |
Apr 08, 2013 | 34.88 | 36.41 | 34.43 | 35.04 | 81,010 | -0.74(-2.07%) |
Apr 05, 2013 | 35.37 | 37.28 | 35.01 | 35.78 | 128,060 | +0.27(+0.77%) |
Apr 04, 2013 | 33.52 | 35.82 | 32.96 | 35.51 | 204,655 | +1.90(+5.64%) |
Apr 03, 2013 | 36.86 | 36.86 | 33.28 | 33.61 | 144,233 | -3.28(-8.89%) |
Apr 02, 2013 | 38.17 | 38.17 | 36.68 | 36.89 | 76,191 | -1.09(-2.88%) |
Apr 01, 2013 | 39.64 | 39.69 | 37.84 | 37.99 | 68,490 | -1.68(-4.25%) |
Mar 28, 2013 | 39.20 | 39.80 | 38.81 | 39.67 | 57,255 | +0.56(+1.44%) |
Mar 27, 2013 | 39.87 | 39.87 | 38.97 | 39.11 | 69,368 | -0.53(-1.33%) |
Mar 26, 2013 | 39.59 | 39.80 | 38.81 | 39.64 | 49,955 | +0.06(+0.16%) |
Mar 25, 2013 | 39.46 | 39.65 | 38.73 | 39.57 | 37,807 | +0.34(+0.88%) |
Mar 22, 2013 | 37.90 | 39.45 | 37.63 | 39.23 | 56,518 | +1.53(+4.05%) |
Mar 21, 2013 | 37.64 | 37.92 | 36.82 | 37.70 | 58,243 | -0.21(-0.56%) |
Mar 20, 2013 | 37.04 | 37.92 | 36.76 | 37.92 | 46,655 | +0.88(+2.38%) |
Mar 19, 2013 | 36.60 | 37.15 | 35.58 | 37.03 | 103,657 | +0.62(+1.70%) |
Mar 18, 2013 | 34.82 | 37.42 | 34.68 | 36.42 | 259,691 | +1.15(+3.25%) |
Mar 15, 2013 | 33.68 | 35.28 | 33.59 | 35.27 | 111,386 | +1.59(+4.71%) |
Mar 14, 2013 | 32.29 | 34.08 | 31.76 | 33.68 | 49,214 | +1.90(+5.99%) |
Mar 13, 2013 | 32.08 | 32.09 | 31.54 | 31.78 | 40,936 | -0.06(-0.19%) |
Mar 12, 2013 | 31.72 | 31.99 | 31.32 | 31.84 | 130,043 | +0.15(+0.47%) |
Mar 11, 2013 | 31.52 | 32.39 | 30.99 | 31.69 | 58,312 | +0.38(+1.21%) |
Mar 08, 2013 | 30.87 | 31.41 | 30.43 | 31.31 | 37,209 | +0.58(+1.89%) |
Mar 07, 2013 | 30.35 | 30.86 | 29.93 | 30.73 | 62,912 | +0.30(+0.99%) |
Mar 06, 2013 | 30.45 | 30.85 | 30.07 | 30.43 | 51,686 | -0.25(-0.80%) |
Mar 05, 2013 | 30.21 | 31.45 | 30.02 | 30.67 | 87,308 | +0.54(+1.78%) |
Mar 04, 2013 | 28.59 | 30.79 | 28.44 | 30.14 | 103,872 | +1.46(+5.07%) |
Mar 01, 2013 | 28.42 | 28.85 | 27.02 | 28.68 | 101,431 | -0.07(-0.25%) |
Feb 28, 2013 | 28.64 | 29.68 | 28.53 | 28.75 | 135,499 | +1.00(+3.59%) |
Feb 27, 2013 | 30.19 | 30.48 | 27.63 | 27.76 | 164,019 | -2.28(-7.58%) |
Feb 26, 2013 | 30.86 | 31.51 | 29.81 | 30.03 | 329,403 | +1.05(+3.62%) |
Feb 22, 2013 | 25.45 | 29.10 | 25.45 | 28.98 | 242,327 | +4.24(+17.15%) |
Feb 21, 2013 | 23.41 | 24.99 | 23.04 | 24.74 | 117,136 | +1.41(+6.05%) |
Feb 20, 2013 | 22.52 | 23.77 | 22.49 | 23.33 | 26,342 | +0.70(+3.08%) |
Feb 19, 2013 | 22.19 | 22.83 | 22.18 | 22.63 | 7,425 | +0.34(+1.54%) |
Feb 15, 2013 | 22.08 | 22.29 | 21.93 | 22.29 | 23,489 | +0.16(+0.72%) |
Feb 14, 2013 | 22.19 | 22.30 | 21.52 | 22.13 | 9,958 | -0.05(-0.24%) |
Feb 13, 2013 | 21.66 | 22.23 | 21.58 | 22.18 | 12,200 | +0.70(+3.24%) |
Feb 12, 2013 | 22.71 | 22.74 | 21.18 | 21.48 | 130,331 | -1.28(-5.62%) |
Feb 11, 2013 | 22.23 | 22.88 | 22.08 | 22.76 | 34,658 | +0.50(+2.26%) |
Feb 08, 2013 | 22.33 | 22.43 | 21.94 | 22.26 | 35,464 | +0.11(+0.52%) |
Feb 07, 2013 | 22.16 | 22.25 | 21.87 | 22.15 | 11,700 | +0.05(+0.24%) |
Feb 06, 2013 | 22.06 | 22.21 | 21.91 | 22.09 | 16,396 | -0.12(-0.56%) |
Feb 04, 2013 | 22.31 | 22.37 | 22.07 | 22.22 | 36,227 | -0.20(-0.90%) |