Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.19 | 32.06 | 30.81 | 31.67 | 0 | +1.15(+3.77%) |
Apr 29, 2013 | 30.62 | 30.62 | 29.66 | 30.52 | 4,862 | +0.86(+2.91%) |
Apr 26, 2013 | 31.19 | 31.29 | 29.66 | 29.66 | 6,624 | -1.63(-5.21%) |
Apr 25, 2013 | 31.29 | 32.06 | 31.00 | 31.29 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 31.77 | 32.06 | 31.00 | 31.29 | 2,182 | -0.38(-1.21%) |
Apr 23, 2013 | 32.54 | 32.54 | 31.00 | 31.67 | 2,223 | -0.48(-1.49%) |
Apr 22, 2013 | 30.33 | 32.63 | 30.33 | 32.15 | 11,840 | +0.77(+2.45%) |
Apr 19, 2013 | 31.58 | 32.06 | 29.66 | 31.38 | 6,487 | -0.29(-0.91%) |
Apr 18, 2013 | 31.67 | 32.25 | 31.01 | 31.67 | 7,649 | +1.25(+4.10%) |
Apr 17, 2013 | 33.11 | 33.30 | 29.56 | 30.42 | 10,184 | -3.17(-9.43%) |
Apr 16, 2013 | 33.78 | 34.46 | 32.63 | 33.59 | 5,093 | +0.29(+0.86%) |
Apr 15, 2013 | 33.69 | 34.74 | 33.21 | 33.30 | 6,831 | -0.77(-2.25%) |
Apr 12, 2013 | 34.26 | 34.26 | 32.92 | 34.07 | 2,615 | +0.29(+0.85%) |
Apr 11, 2013 | 34.65 | 34.94 | 33.30 | 33.78 | 1,555 | -0.86(-2.49%) |
Apr 10, 2013 | 35.32 | 35.99 | 33.88 | 34.65 | 3,695 | -0.48(-1.37%) |
Apr 09, 2013 | 35.03 | 35.80 | 34.26 | 35.13 | 4,211 | +0.29(+0.83%) |
Apr 08, 2013 | 36.76 | 36.76 | 34.36 | 34.84 | 4,998 | -1.44(-3.97%) |
Apr 05, 2013 | 34.36 | 37.62 | 34.36 | 36.28 | 3,463 | +1.15(+3.28%) |
Apr 04, 2013 | 35.03 | 35.70 | 34.46 | 35.13 | 1,822 | +0.29(+0.83%) |
Apr 03, 2013 | 33.98 | 35.70 | 31.97 | 34.84 | 3,801 | +0.96(+2.83%) |
Apr 02, 2013 | 35.32 | 37.24 | 33.50 | 33.88 | 2,911 | -1.06(-3.02%) |
Apr 01, 2013 | 37.62 | 37.62 | 34.84 | 34.94 | 3,165 | -2.88(-7.61%) |
Mar 28, 2013 | 37.14 | 38.20 | 36.74 | 37.81 | 5,240 | +0.96(+2.60%) |
Mar 27, 2013 | 38.10 | 38.29 | 36.76 | 36.85 | 1,833 | -1.73(-4.48%) |
Mar 26, 2013 | 38.68 | 38.97 | 37.91 | 38.58 | 5,172 | +0.29(+0.75%) |
Mar 25, 2013 | 37.72 | 38.39 | 37.72 | 38.29 | 10,116 | +0.86(+2.31%) |
Mar 22, 2013 | 37.14 | 37.91 | 37.05 | 37.43 | 1,585 | +0.48(+1.30%) |
Mar 21, 2013 | 37.43 | 38.58 | 36.66 | 36.95 | 4,459 | -0.77(-2.04%) |
Mar 20, 2013 | 35.90 | 37.91 | 35.90 | 37.72 | 3,825 | +2.02(+5.65%) |
Mar 19, 2013 | 39.54 | 39.64 | 35.13 | 35.70 | 7,608 | -3.55(-9.05%) |
Mar 18, 2013 | 38.77 | 39.54 | 38.39 | 39.25 | 9,710 | -0.19(-0.49%) |
Mar 15, 2013 | 39.54 | 40.50 | 38.39 | 39.45 | 25,234 | +0.00(+0.00%) |
Mar 14, 2013 | 37.91 | 39.45 | 37.33 | 39.45 | 16,390 | +1.73(+4.58%) |
Mar 13, 2013 | 38.10 | 38.77 | 37.53 | 37.72 | 2,888 | -0.38(-1.01%) |
Mar 12, 2013 | 38.10 | 38.95 | 37.91 | 38.10 | 2,997 | -0.19(-0.50%) |
Mar 11, 2013 | 38.97 | 39.30 | 38.04 | 38.29 | 1,159 | -0.96(-2.44%) |
Mar 08, 2013 | 39.16 | 39.73 | 38.92 | 39.25 | 3,790 | +0.77(+1.99%) |
Mar 07, 2013 | 37.53 | 39.06 | 37.05 | 38.49 | 8,078 | +0.86(+2.30%) |
Mar 06, 2013 | 37.72 | 38.68 | 36.95 | 37.62 | 2,580 | +0.00(+0.00%) |
Mar 05, 2013 | 36.57 | 37.72 | 36.09 | 37.62 | 3,448 | +1.44(+3.98%) |
Mar 04, 2013 | 36.09 | 36.47 | 35.61 | 36.18 | 1,674 | +0.10(+0.27%) |
Mar 01, 2013 | 34.65 | 36.18 | 34.17 | 36.09 | 2,808 | +0.77(+2.17%) |
Feb 28, 2013 | 38.29 | 38.58 | 35.03 | 35.32 | 15,654 | -2.98(-7.77%) |
Feb 27, 2013 | 38.10 | 39.35 | 38.01 | 38.29 | 3,541 | +0.00(+0.00%) |
Feb 26, 2013 | 37.81 | 39.73 | 37.53 | 38.29 | 3,045 | -2.40(-5.90%) |
Feb 22, 2013 | 39.54 | 40.69 | 39.06 | 40.69 | 4,466 | +1.54(+3.92%) |
Feb 21, 2013 | 40.50 | 40.50 | 38.39 | 39.16 | 5,221 | -1.54(-3.77%) |
Feb 20, 2013 | 42.90 | 43.29 | 40.12 | 40.69 | 5,206 | -2.02(-4.72%) |
Feb 19, 2013 | 41.17 | 43.57 | 41.17 | 42.71 | 10,376 | +1.82(+4.46%) |
Feb 15, 2013 | 42.13 | 42.13 | 40.61 | 40.89 | 4,654 | -0.77(-1.84%) |
Feb 14, 2013 | 40.98 | 41.78 | 40.89 | 41.65 | 873 | +0.38(+0.93%) |
Feb 13, 2013 | 41.27 | 41.94 | 40.50 | 41.27 | 1,745 | -0.67(-1.60%) |
Feb 12, 2013 | 41.08 | 42.23 | 40.89 | 41.94 | 1,628 | +0.77(+1.86%) |
Feb 11, 2013 | 42.42 | 42.42 | 40.60 | 41.17 | 3,706 | -1.06(-2.50%) |
Feb 08, 2013 | 42.42 | 42.81 | 42.13 | 42.23 | 1,470 | +0.00(+0.00%) |
Feb 07, 2013 | 43.67 | 44.44 | 41.75 | 42.23 | 1,498 | -1.25(-2.87%) |
Feb 06, 2013 | 43.86 | 44.34 | 42.42 | 43.48 | 1,796 | +0.29(+0.67%) |
Feb 04, 2013 | 45.20 | 45.78 | 42.71 | 43.19 | 6,223 | -2.02(-4.46%) |