Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.57 | 19.86 | 19.03 | 19.86 | 5,413,605 | +0.36(+1.85%) |
Apr 29, 2013 | 19.29 | 19.61 | 19.09 | 19.50 | 3,166,151 | +0.69(+3.67%) |
Apr 26, 2013 | 19.67 | 19.46 | 18.62 | 18.81 | 4,953,322 | -0.65(-3.34%) |
Apr 25, 2013 | 19.91 | 20.08 | 19.39 | 19.46 | 6,585,036 | +0.08(+0.41%) |
Apr 24, 2013 | 18.90 | 19.57 | 18.43 | 19.38 | 7,383,172 | +1.37(+7.61%) |
Apr 23, 2013 | 18.33 | 18.48 | 17.98 | 18.01 | 3,689,181 | -0.48(-2.60%) |
Apr 22, 2013 | 19.34 | 19.34 | 18.07 | 18.49 | 4,082,444 | -0.16(-0.86%) |
Apr 19, 2013 | 19.00 | 19.40 | 18.24 | 18.65 | 8,647,690 | +0.21(+1.14%) |
Apr 18, 2013 | 18.48 | 18.72 | 18.06 | 18.44 | 8,220,521 | +0.27(+1.49%) |
Apr 17, 2013 | 19.40 | 19.60 | 17.98 | 18.17 | 10,432,789 | -1.07(-5.56%) |
Apr 16, 2013 | 21.18 | 21.18 | 19.05 | 19.24 | 9,858,064 | -1.06(-5.22%) |
Apr 15, 2013 | 21.53 | 21.75 | 20.16 | 20.30 | 11,063,646 | -2.64(-11.51%) |
Apr 12, 2013 | 24.41 | 24.44 | 22.88 | 22.94 | 10,478,740 | -2.06(-8.24%) |
Apr 11, 2013 | 25.00 | 25.38 | 24.57 | 25.00 | 7,113,794 | +0.19(+0.77%) |
Apr 10, 2013 | 26.36 | 26.41 | 24.62 | 24.81 | 7,764,592 | -2.35(-8.65%) |
Apr 09, 2013 | 26.80 | 27.69 | 26.77 | 27.16 | 4,382,086 | +0.40(+1.49%) |
Apr 08, 2013 | 27.12 | 27.34 | 26.61 | 26.76 | 2,267,312 | -0.37(-1.36%) |
Apr 05, 2013 | 27.80 | 28.02 | 26.80 | 27.13 | 4,935,585 | -0.23(-0.84%) |
Apr 04, 2013 | 26.91 | 27.74 | 26.53 | 27.36 | 4,334,104 | +0.27(+1.00%) |
Apr 03, 2013 | 28.53 | 28.85 | 26.95 | 27.09 | 5,030,828 | -1.62(-5.64%) |
Apr 02, 2013 | 29.15 | 29.20 | 28.70 | 28.71 | 3,531,588 | -0.77(-2.61%) |
Apr 01, 2013 | 29.88 | 29.89 | 29.41 | 29.48 | 1,537,188 | -0.36(-1.21%) |
Mar 28, 2013 | 29.84 | 29.84 | 29.84 | 0 | -0.06(-0.20%) | |
Mar 27, 2013 | 29.22 | 29.96 | 29.11 | 29.90 | 2,237,080 | +0.58(+1.98%) |
Mar 26, 2013 | 29.51 | 29.54 | 29.17 | 29.32 | 2,213,798 | -0.31(-1.05%) |
Mar 25, 2013 | 29.86 | 30.10 | 29.45 | 29.63 | 3,656,247 | -0.40(-1.33%) |
Mar 22, 2013 | 30.21 | 30.38 | 29.84 | 30.03 | 1,648,056 | -0.28(-0.92%) |
Mar 21, 2013 | 29.75 | 30.55 | 29.64 | 30.31 | 3,773,913 | +0.72(+2.43%) |
Mar 20, 2013 | 29.66 | 29.76 | 29.42 | 29.59 | 2,232,810 | -0.05(-0.17%) |
Mar 19, 2013 | 29.58 | 29.95 | 29.44 | 29.64 | 3,899,986 | +0.05(+0.17%) |
Mar 18, 2013 | 29.73 | 29.95 | 29.47 | 29.59 | 2,419,433 | +0.37(+1.27%) |
Mar 15, 2013 | 29.26 | 29.48 | 29.12 | 29.22 | 4,423,404 | +0.00(+0.00%) |
Mar 14, 2013 | 29.28 | 29.58 | 29.08 | 29.22 | 3,187,318 | -0.09(-0.31%) |
Mar 13, 2013 | 30.02 | 30.13 | 29.22 | 29.31 | 2,594,440 | -0.64(-2.14%) |
Mar 12, 2013 | 30.02 | 30.33 | 29.92 | 29.95 | 4,029,896 | +0.31(+1.05%) |
Mar 11, 2013 | 29.77 | 29.88 | 29.30 | 29.64 | 1,794,637 | -0.13(-0.44%) |
Mar 08, 2013 | 29.61 | 30.20 | 29.33 | 29.77 | 4,460,402 | -0.13(-0.43%) |
Mar 07, 2013 | 30.65 | 30.95 | 29.77 | 29.90 | 3,023,714 | -0.71(-2.32%) |
Mar 06, 2013 | 29.28 | 30.63 | 29.14 | 30.61 | 3,529,752 | +1.31(+4.47%) |
Mar 05, 2013 | 29.77 | 29.94 | 29.30 | 29.30 | 2,805,037 | -0.09(-0.31%) |
Mar 04, 2013 | 30.14 | 30.27 | 29.31 | 29.39 | 2,955,595 | -0.81(-2.68%) |
Mar 01, 2013 | 31.42 | 31.42 | 30.13 | 30.20 | 4,079,167 | -1.07(-3.42%) |
Feb 28, 2013 | 31.60 | 31.45 | 31.06 | 31.27 | 3,109,673 | -0.36(-1.14%) |
Feb 27, 2013 | 31.91 | 32.09 | 31.42 | 31.63 | 3,247,982 | -0.44(-1.37%) |
Feb 26, 2013 | 31.73 | 32.46 | 31.46 | 32.07 | 3,192,415 | +0.26(+0.82%) |
Feb 25, 2013 | 31.50 | 32.27 | 31.30 | 31.81 | 2,828,583 | +0.69(+2.22%) |
Feb 22, 2013 | 31.06 | 31.39 | 30.90 | 31.12 | 1,483,657 | +0.15(+0.48%) |
Feb 21, 2013 | 30.93 | 31.34 | 30.78 | 30.97 | 2,824,080 | +0.16(+0.52%) |
Feb 20, 2013 | 31.46 | 31.81 | 30.76 | 30.81 | 4,159,194 | -1.06(-3.33%) |
Feb 19, 2013 | 32.01 | 32.15 | 31.36 | 31.87 | 2,934,256 | +0.05(+0.16%) |
Feb 15, 2013 | 31.82 | 31.82 | 31.82 | 0 | -0.62(-1.91%) | |
Feb 14, 2013 | 32.05 | 33.38 | 32.00 | 32.44 | 4,397,457 | +0.72(+2.27%) |
Feb 13, 2013 | 32.50 | 32.66 | 31.66 | 31.72 | 2,706,398 | -0.83(-2.55%) |
Feb 12, 2013 | 32.17 | 32.59 | 32.00 | 32.55 | 1,965,877 | +0.21(+0.65%) |
Feb 11, 2013 | 32.62 | 32.64 | 32.30 | 32.34 | 1,555,693 | -0.50(-1.52%) |
Feb 08, 2013 | 32.81 | 32.98 | 32.63 | 32.84 | 1,309,303 | +0.15(+0.46%) |
Feb 07, 2013 | 32.45 | 32.95 | 32.32 | 32.69 | 2,010,472 | +0.11(+0.34%) |
Feb 06, 2013 | 32.45 | 32.87 | 32.35 | 32.58 | 2,389,958 | +0.27(+0.84%) |
Feb 04, 2013 | 31.92 | 32.67 | 31.92 | 32.31 | 2,299,951 | +0.21(+0.65%) |