Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 19.36 | 19.71 | 18.91 | 19.71 | 18,086,808 | +0.45(+2.34%) |
Apr 29, 2013 | 18.98 | 19.35 | 18.81 | 19.26 | 16,592,078 | +0.71(+3.83%) |
Apr 26, 2013 | 19.23 | 19.06 | 18.30 | 18.55 | 24,562,456 | -0.51(-2.68%) |
Apr 25, 2013 | 19.50 | 19.70 | 19.00 | 19.06 | 29,357,512 | +0.15(+0.79%) |
Apr 24, 2013 | 18.34 | 19.10 | 17.95 | 18.91 | 30,299,688 | +1.32(+7.50%) |
Apr 23, 2013 | 17.83 | 18.03 | 17.53 | 17.59 | 21,383,724 | -0.42(-2.33%) |
Apr 22, 2013 | 18.81 | 18.81 | 17.60 | 18.01 | 24,289,596 | -0.16(-0.88%) |
Apr 19, 2013 | 18.51 | 18.92 | 17.76 | 18.17 | 30,544,424 | +0.19(+1.06%) |
Apr 18, 2013 | 18.00 | 18.25 | 17.59 | 17.98 | 39,916,640 | +0.33(+1.87%) |
Apr 17, 2013 | 18.85 | 19.11 | 17.51 | 17.65 | 55,669,056 | -1.21(-6.42%) |
Apr 16, 2013 | 20.76 | 20.76 | 18.64 | 18.86 | 42,627,712 | -0.92(-4.65%) |
Apr 15, 2013 | 21.26 | 21.31 | 19.65 | 19.78 | 58,908,016 | -2.84(-12.56%) |
Apr 12, 2013 | 24.16 | 24.17 | 22.58 | 22.62 | 39,120,152 | -2.11(-8.53%) |
Apr 11, 2013 | 24.63 | 25.10 | 24.30 | 24.73 | 22,332,744 | +0.27(+1.10%) |
Apr 10, 2013 | 25.97 | 26.02 | 24.26 | 24.46 | 40,068,816 | -2.23(-8.36%) |
Apr 09, 2013 | 26.43 | 27.25 | 26.36 | 26.69 | 12,111,189 | +0.36(+1.37%) |
Apr 08, 2013 | 26.62 | 26.77 | 26.15 | 26.33 | 9,406,533 | -0.36(-1.35%) |
Apr 05, 2013 | 27.29 | 27.43 | 26.30 | 26.69 | 14,652,612 | -0.32(-1.18%) |
Apr 04, 2013 | 26.47 | 27.43 | 26.15 | 27.01 | 15,828,863 | +0.31(+1.16%) |
Apr 03, 2013 | 28.20 | 28.47 | 26.54 | 26.70 | 23,498,644 | -1.59(-5.62%) |
Apr 02, 2013 | 28.77 | 28.83 | 28.27 | 28.29 | 8,806,790 | -0.73(-2.52%) |
Apr 01, 2013 | 29.32 | 29.39 | 28.94 | 29.02 | 5,668,494 | -0.38(-1.29%) |
Mar 28, 2013 | 29.21 | 29.46 | 29.02 | 29.40 | 4,946,292 | +0.03(+0.10%) |
Mar 27, 2013 | 28.75 | 29.48 | 28.65 | 29.37 | 11,632,746 | +0.55(+1.91%) |
Mar 26, 2013 | 28.99 | 29.05 | 28.69 | 28.82 | 6,098,504 | -0.19(-0.65%) |
Mar 25, 2013 | 29.23 | 29.45 | 28.86 | 29.01 | 6,442,070 | -0.37(-1.26%) |
Mar 22, 2013 | 29.52 | 29.70 | 29.17 | 29.38 | 7,285,894 | -0.23(-0.78%) |
Mar 21, 2013 | 29.05 | 29.84 | 28.93 | 29.61 | 10,421,657 | +0.80(+2.78%) |
Mar 20, 2013 | 28.91 | 29.05 | 28.67 | 28.81 | 6,082,634 | -0.03(-0.10%) |
Mar 19, 2013 | 28.85 | 29.16 | 28.68 | 28.84 | 9,393,294 | -0.03(-0.10%) |
Mar 18, 2013 | 29.09 | 29.34 | 28.82 | 28.87 | 6,933,886 | +0.25(+0.87%) |
Mar 15, 2013 | 28.60 | 28.87 | 28.51 | 28.62 | 13,491,148 | +0.03(+0.10%) |
Mar 14, 2013 | 28.43 | 28.91 | 28.41 | 28.59 | 9,625,269 | +0.03(+0.11%) |
Mar 13, 2013 | 29.24 | 29.39 | 28.45 | 28.56 | 10,000,576 | -0.62(-2.12%) |
Mar 12, 2013 | 29.29 | 29.59 | 29.14 | 29.18 | 11,406,649 | +0.30(+1.04%) |
Mar 11, 2013 | 28.91 | 29.08 | 28.51 | 28.88 | 7,131,846 | -0.03(-0.10%) |
Mar 08, 2013 | 28.88 | 29.44 | 28.59 | 28.91 | 10,620,850 | -0.14(-0.48%) |
Mar 07, 2013 | 29.76 | 30.10 | 28.93 | 29.05 | 9,962,888 | -0.64(-2.16%) |
Mar 06, 2013 | 28.49 | 29.70 | 28.31 | 29.69 | 14,215,737 | +1.17(+4.10%) |
Mar 05, 2013 | 28.94 | 29.09 | 28.50 | 28.52 | 9,098,329 | -0.13(-0.45%) |
Mar 04, 2013 | 29.33 | 29.45 | 28.51 | 28.65 | 12,899,972 | -0.75(-2.55%) |
Mar 01, 2013 | 30.41 | 30.46 | 29.33 | 29.40 | 17,467,116 | -0.84(-2.78%) |
Feb 28, 2013 | 30.54 | 30.63 | 30.15 | 30.24 | 9,116,725 | -0.67(-2.17%) |
Feb 27, 2013 | 31.12 | 31.22 | 30.62 | 30.91 | 10,040,259 | -0.35(-1.12%) |
Feb 26, 2013 | 30.88 | 31.60 | 30.59 | 31.26 | 11,582,984 | +0.27(+0.87%) |
Feb 25, 2013 | 30.77 | 31.44 | 30.56 | 30.99 | 10,255,086 | +0.50(+1.64%) |
Feb 22, 2013 | 30.34 | 30.64 | 30.14 | 30.49 | 5,852,201 | +0.10(+0.33%) |
Feb 21, 2013 | 30.32 | 30.77 | 30.20 | 30.39 | 11,460,843 | +0.12(+0.40%) |
Feb 20, 2013 | 30.99 | 31.32 | 30.23 | 30.27 | 16,654,155 | -1.24(-3.94%) |
Feb 19, 2013 | 31.50 | 31.73 | 30.93 | 31.51 | 11,710,231 | -0.12(-0.38%) |
Feb 15, 2013 | 32.04 | 32.12 | 31.36 | 31.63 | 15,273,589 | -0.78(-2.41%) |
Feb 14, 2013 | 31.92 | 33.36 | 31.92 | 32.41 | 25,047,468 | +0.82(+2.60%) |
Feb 13, 2013 | 32.36 | 32.58 | 31.58 | 31.59 | 13,872,310 | -0.90(-2.77%) |
Feb 12, 2013 | 32.05 | 32.50 | 31.84 | 32.49 | 7,647,641 | +0.19(+0.59%) |
Feb 11, 2013 | 32.35 | 32.41 | 32.07 | 32.30 | 5,704,850 | -0.42(-1.28%) |
Feb 08, 2013 | 32.73 | 32.94 | 32.57 | 32.72 | 3,711,337 | -0.01(-0.03%) |
Feb 07, 2013 | 32.58 | 33.05 | 32.42 | 32.73 | 5,912,657 | -0.03(-0.09%) |
Feb 06, 2013 | 32.52 | 33.01 | 32.41 | 32.76 | 5,727,376 | +0.41(+1.27%) |
Feb 04, 2013 | 32.06 | 32.73 | 32.00 | 32.35 | 12,808,948 | +0.15(+0.47%) |