Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.05 | 31.11 | 30.34 | 30.61 | 0 | -0.55(-1.77%) |
Apr 29, 2013 | 31.48 | 31.75 | 30.98 | 31.16 | 1,062,049 | -0.24(-0.76%) |
Apr 26, 2013 | 31.10 | 31.78 | 30.75 | 31.40 | 1,586,719 | -0.52(-1.63%) |
Apr 25, 2013 | 31.46 | 32.33 | 31.32 | 31.92 | 988,367 | +0.65(+2.08%) |
Apr 24, 2013 | 31.78 | 32.01 | 31.25 | 31.27 | 1,315,271 | -0.44(-1.39%) |
Apr 23, 2013 | 31.24 | 32.30 | 31.00 | 31.71 | 1,872,342 | +0.71(+2.29%) |
Apr 22, 2013 | 30.38 | 31.39 | 30.35 | 31.00 | 2,551,208 | -0.27(-0.86%) |
Apr 19, 2013 | 29.08 | 31.59 | 29.00 | 31.27 | 2,490,577 | +2.07(+7.09%) |
Apr 18, 2013 | 29.25 | 30.75 | 28.44 | 29.20 | 3,273,310 | -0.52(-1.75%) |
Apr 17, 2013 | 28.19 | 30.29 | 27.48 | 29.72 | 7,282,364 | +4.12(+16.09%) |
Apr 16, 2013 | 24.69 | 25.65 | 24.42 | 25.60 | 1,919,701 | +1.11(+4.53%) |
Apr 15, 2013 | 24.91 | 25.05 | 24.26 | 24.49 | 1,859,306 | -0.50(-2.00%) |
Apr 12, 2013 | 24.27 | 25.21 | 24.16 | 24.99 | 1,856,051 | +0.66(+2.71%) |
Apr 11, 2013 | 23.65 | 24.39 | 23.65 | 24.33 | 1,225,888 | +0.53(+2.23%) |
Apr 10, 2013 | 23.10 | 23.80 | 23.10 | 23.80 | 1,153,247 | +0.84(+3.66%) |
Apr 09, 2013 | 22.67 | 23.16 | 22.63 | 22.96 | 796,611 | +0.29(+1.28%) |
Apr 08, 2013 | 22.45 | 22.70 | 22.35 | 22.67 | 636,367 | +0.32(+1.43%) |
Apr 05, 2013 | 22.33 | 22.50 | 22.17 | 22.35 | 777,203 | -0.39(-1.72%) |
Apr 04, 2013 | 23.40 | 23.40 | 22.41 | 22.74 | 1,151,080 | -0.44(-1.90%) |
Apr 03, 2013 | 23.85 | 23.86 | 23.14 | 23.18 | 938,083 | -0.68(-2.85%) |
Apr 02, 2013 | 23.16 | 24.04 | 23.00 | 23.86 | 1,419,543 | +0.78(+3.38%) |
Apr 01, 2013 | 23.61 | 23.77 | 22.86 | 23.08 | 1,053,993 | -0.62(-2.62%) |
Mar 28, 2013 | 23.92 | 24.02 | 23.61 | 23.70 | 894,170 | -0.11(-0.46%) |
Mar 27, 2013 | 23.33 | 23.86 | 23.25 | 23.81 | 1,497,685 | +0.35(+1.49%) |
Mar 26, 2013 | 22.87 | 23.50 | 22.76 | 23.46 | 1,391,593 | +0.85(+3.76%) |
Mar 25, 2013 | 22.81 | 22.86 | 22.44 | 22.61 | 452,908 | -0.11(-0.48%) |
Mar 22, 2013 | 22.57 | 22.74 | 22.41 | 22.72 | 675,593 | +0.29(+1.29%) |
Mar 21, 2013 | 22.68 | 22.92 | 22.33 | 22.43 | 686,727 | -0.40(-1.75%) |
Mar 20, 2013 | 22.73 | 22.92 | 22.55 | 22.83 | 510,826 | +0.17(+0.75%) |
Mar 19, 2013 | 22.79 | 23.08 | 22.45 | 22.66 | 575,581 | -0.03(-0.13%) |
Mar 18, 2013 | 22.54 | 22.90 | 22.42 | 22.69 | 622,743 | -0.06(-0.26%) |
Mar 15, 2013 | 23.16 | 23.22 | 22.74 | 22.75 | 2,295,835 | -0.42(-1.81%) |
Mar 14, 2013 | 22.77 | 23.18 | 22.71 | 23.17 | 708,486 | +0.37(+1.62%) |
Mar 13, 2013 | 22.93 | 23.00 | 22.66 | 22.80 | 751,088 | -0.16(-0.72%) |
Mar 12, 2013 | 23.12 | 23.15 | 22.78 | 22.96 | 716,426 | -0.21(-0.93%) |
Mar 11, 2013 | 22.74 | 23.21 | 22.74 | 23.18 | 866,908 | +0.31(+1.36%) |
Mar 08, 2013 | 22.22 | 22.91 | 22.22 | 22.87 | 958,456 | +0.33(+1.46%) |
Mar 07, 2013 | 22.56 | 22.64 | 22.28 | 22.54 | 547,726 | +0.05(+0.22%) |
Mar 06, 2013 | 22.48 | 22.66 | 22.35 | 22.49 | 1,068,463 | +0.07(+0.31%) |
Mar 05, 2013 | 22.68 | 22.88 | 22.26 | 22.42 | 1,322,530 | -0.10(-0.44%) |
Mar 04, 2013 | 21.88 | 22.55 | 21.80 | 22.52 | 1,063,896 | +0.65(+2.97%) |
Mar 01, 2013 | 21.44 | 21.94 | 21.31 | 21.87 | 994,088 | +0.16(+0.71%) |
Feb 28, 2013 | 21.57 | 21.93 | 21.06 | 21.71 | 1,497,584 | +0.52(+2.43%) |
Feb 27, 2013 | 20.59 | 21.36 | 20.27 | 21.20 | 1,101,741 | +0.65(+3.16%) |
Feb 26, 2013 | 20.52 | 20.70 | 19.77 | 20.55 | 1,388,069 | -0.26(-1.25%) |
Feb 22, 2013 | 20.84 | 20.97 | 20.68 | 20.81 | 801,605 | +0.13(+0.63%) |
Feb 21, 2013 | 21.56 | 21.79 | 20.49 | 20.68 | 1,926,185 | -0.88(-4.08%) |
Feb 20, 2013 | 21.31 | 21.71 | 21.01 | 21.56 | 1,437,762 | +0.32(+1.51%) |
Feb 19, 2013 | 21.19 | 21.27 | 20.86 | 21.24 | 966,619 | +0.05(+0.24%) |
Feb 15, 2013 | 21.63 | 21.63 | 21.16 | 21.19 | 650,124 | -0.25(-1.17%) |
Feb 14, 2013 | 21.49 | 21.62 | 21.16 | 21.44 | 669,191 | -0.14(-0.65%) |
Feb 13, 2013 | 21.28 | 21.63 | 21.23 | 21.58 | 1,339,714 | +0.43(+2.03%) |
Feb 12, 2013 | 21.11 | 21.19 | 20.86 | 21.15 | 816,220 | +0.10(+0.48%) |
Feb 11, 2013 | 21.15 | 21.39 | 20.83 | 21.05 | 1,236,645 | -0.01(-0.05%) |
Feb 08, 2013 | 21.20 | 21.27 | 20.72 | 21.06 | 1,402,602 | -0.04(-0.19%) |
Feb 07, 2013 | 21.49 | 21.79 | 20.81 | 21.10 | 1,186,193 | -0.33(-1.54%) |
Feb 06, 2013 | 21.67 | 21.80 | 21.14 | 21.43 | 1,740,044 | -0.22(-1.02%) |
Feb 04, 2013 | 21.72 | 22.05 | 21.52 | 21.65 | 1,639,347 | -0.11(-0.51%) |